Ascencio SCA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	55.150	55.900	55.150	55.800	52.691	1,050
2026-01-23	54.800	54.900	54.600	54.600	51.557	528
2026-01-22	54.500	54.800	54.500	54.800	51.746	100
2026-01-21	53.900	54.200	53.600	54.000	50.991	610
2026-01-20	54.500	54.500	54.000	54.000	50.991	369
2026-01-19	54.100	54.650	54.100	54.500	51.463	146
2026-01-16	55.300	55.300	54.500	54.500	51.463	382
2026-01-15	55.400	55.400	55.100	55.100	52.030	620
2026-01-14	55.000	55.000	54.950	54.950	51.888	415
2026-01-13	56.300	56.300	55.200	55.400	52.313	566
2026-01-12	55.300	55.800	55.200	55.800	52.691	24
2026-01-09	54.650	54.650	54.650	54.650	51.605	183
2026-01-08	54.500	54.800	54.300	54.600	51.557	313
2026-01-07	54.800	54.800	54.800	54.800	51.746	2
2026-01-06	54.200	54.400	54.200	54.250	51.227	1,482
2026-01-05	54.000	54.300	53.700	54.200	51.180	165
2026-01-02	53.400	53.800	53.350	53.800	50.802	551
2025-12-31	52.900	53.400	52.900	53.200	50.236	243
2025-12-30	52.900	53.100	52.900	53.100	50.141	4
2025-12-29	52.800	52.800	52.550	52.550	49.622	63
2025-12-23	52.400	52.400	52.400	52.400	49.480	6
2025-12-22	51.800	51.800	51.400	51.400	48.536	116
2025-12-19	51.926	51.926	51.926	51.926	49.032	8
2025-12-18	51.700	51.700	51.600	51.600	48.725	952
2025-12-16	51.900	52.000	51.900	51.900	49.008	650
2025-12-15	51.500	51.500	51.500	51.500	48.630	208
2025-12-12	50.800	50.800	50.800	50.800	47.969	150
2025-12-11	50.750	50.800	50.500	50.800	47.969	1,001
2025-12-10	51.000	51.000	50.500	50.500	47.686	2,154
2025-12-09	51.100	51.100	50.800	50.800	47.969	492
2025-12-08	51.600	51.600	51.400	51.400	48.536	263
2025-12-05	51.500	51.500	51.300	51.300	48.441	310
2025-12-04	51.700	51.750	51.400	51.700	48.819	883
2025-12-03	51.400	51.600	51.400	51.400	48.536	336
2025-12-02	51.700	51.750	51.700	51.700	48.819	2,457
2025-12-01	52.000	52.150	51.800	52.000	49.102	2,357
2025-11-28	52.600	52.600	51.900	52.400	49.480	189
2025-11-27	52.100	52.450	51.900	52.300	49.386	4,376
2025-11-26	50.500	50.500	50.500	50.500	47.686	385
2025-11-25	50.100	50.300	49.875	50.000	47.214	735
2025-11-24	50.600	50.600	50.600	50.600	47.780	65
2025-11-21	50.300	50.600	50.000	50.600	47.780	670
2025-11-20	50.400	50.400	50.100	50.200	47.403	323
2025-11-19	50.200	50.300	50.200	50.300	47.497	22
2025-11-18	50.100	50.500	50.100	50.500	47.686	1,077
2025-11-17	50.300	50.450	50.300	50.400	47.592	354
2025-11-14	50.200	50.500	50.200	50.500	47.686	634
2025-11-13	50.600	50.800	50.600	50.800	47.969	300
2025-11-12	50.200	50.400	50.100	50.300	47.497	368
2025-11-11	50.300	50.300	50.200	50.200	47.403	542
2025-11-10	50.500	50.500	50.500	50.500	47.686	65
2025-11-07	50.150	50.150	50.100	50.100	47.308	8
2025-11-06	50.000	50.000	50.000	50.000	47.214	1
2025-11-05	49.900	49.950	49.875	49.950	47.167	333
2025-11-04	50.100	50.100	50.000	50.100	47.308	108
2025-11-03	50.200	50.200	50.200	50.200	47.403	50
2025-10-31	50.250	50.250	50.100	50.100	47.308	663
2025-10-28	50.700	50.700	50.200	50.200	47.403	36
2025-10-27	51.000	51.000	51.000	51.000	48.158	2
2025-10-24	50.300	50.805	50.300	50.805	47.974	1,382

← NewerPage 4 of 18 · 1,036 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-05	3.1150 EUR
2025-02-06	3.0100 EUR
2024-02-06	2.9050 EUR
2023-02-06	2.7650 EUR
2022-02-03	2.5900 EUR
2021-02-03	2.5550 EUR
2020-02-05	2.4500 EUR
2019-02-05	2.3800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.