Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.000	51.000	50.900	50.900	48.064	17
2025-10-22	50.600	50.600	50.600	50.600	47.780	132
2025-10-21	50.500	50.500	50.500	50.500	47.686	233
2025-10-20	50.600	50.800	50.600	50.800	47.969	41
2025-10-17	50.100	50.300	50.100	50.300	47.497	132
2025-10-16	50.800	50.800	50.800	50.800	47.969	3
2025-10-14	50.200	50.200	50.200	50.200	47.403	400
2025-10-13	50.500	50.500	50.300	50.300	47.497	570
2025-10-10	50.700	50.700	50.700	50.700	47.875	9
2025-10-09	50.200	50.500	50.200	50.500	47.686	482
2025-10-08	50.600	50.900	50.600	50.800	47.969	292
2025-10-07	50.800	50.800	50.800	50.800	47.969	6
2025-10-06	50.700	50.800	50.700	50.800	47.969	93
2025-10-02	51.700	51.700	51.100	51.100	48.253	1,682
2025-10-01	50.800	51.700	50.800	51.700	48.819	724
2025-09-30	50.500	51.400	50.500	51.300	48.441	1,231
2025-09-29	50.300	50.500	50.100	50.500	47.686	774
2025-09-26	50.300	50.300	50.100	50.100	47.308	24
2025-09-25	50.500	50.500	50.400	50.400	47.592	2,692
2025-09-24	50.500	50.500	50.500	50.500	47.686	169
2025-09-23	51.000	51.000	50.700	50.700	47.875	42
2025-09-22	51.300	51.300	51.300	51.300	48.441	100
2025-09-19	51.900	52.200	51.500	52.200	49.291	599
2025-09-18	50.600	50.600	50.500	50.600	47.780	691
2025-09-17	50.500	50.500	50.500	50.500	47.686	300
2025-09-16	50.600	50.600	50.600	50.600	47.780	377
2025-09-15	50.600	50.700	50.600	50.700	47.875	132
2025-09-12	50.500	50.500	50.500	50.500	47.686	131
2025-09-11	50.000	50.300	50.000	50.300	47.497	15
2025-09-10	50.200	50.200	49.900	49.900	47.119	2,635
2025-09-09	50.300	50.400	50.200	50.200	47.403	2,013
2025-09-08	50.200	50.600	50.200	50.600	47.780	86
2025-09-05	49.800	50.000	49.800	50.000	47.214	1,580
2025-09-04	50.000	50.300	50.000	50.000	47.214	3,669
2025-09-03	49.750	49.750	49.700	49.700	46.931	33
2025-09-02	50.100	50.300	49.700	49.700	46.931	1,649
2025-08-29	50.075	50.100	49.900	50.100	47.308	1,024
2025-08-28	49.900	49.950	49.625	49.950	47.167	713
2025-08-27	49.700	50.100	49.700	50.100	47.308	326
2025-08-26	49.600	49.600	49.600	49.600	46.836	75
2025-08-22	49.650	49.650	49.650	49.650	46.883	25
2025-08-21	49.550	49.550	49.500	49.500	46.742	1,498
2025-08-20	49.550	49.550	49.450	49.450	46.694	2,227
2025-08-19	49.550	49.650	49.450	49.450	46.694	3,859
2025-08-18	49.350	49.400	49.350	49.400	46.647	9
2025-08-15	49.500	49.500	49.400	49.400	46.647	3,274
2025-08-14	49.700	49.700	49.700	49.700	46.931	173
2025-08-12	50.700	50.700	50.300	50.300	47.497	1,994
2025-08-11	50.500	50.600	50.400	50.400	47.592	1,082
2025-08-07	49.750	50.100	49.750	50.100	47.308	915
2025-08-05	49.600	49.600	49.575	49.575	46.813	1,409
2025-08-04	49.650	49.650	49.400	49.400	46.647	837
2025-07-31	49.650	49.650	49.350	49.450	46.694	891
2025-07-30	49.375	49.450	49.250	49.450	46.694	138
2025-07-29	49.050	49.150	49.050	49.100	46.364	96
2025-07-28	49.250	49.250	48.900	48.900	46.175	290
2025-07-25	49.200	49.200	49.200	49.200	46.458	17
2025-07-24	49.150	49.400	49.150	49.400	46.647	619
2025-07-23	49.350	49.350	49.350	49.350	46.600	250
2025-07-22	49.500	49.550	49.450	49.550	46.789	566

← NewerPage 5 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.