Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	49.500	49.550	49.450	49.550	46.789	566
2025-07-21	49.600	49.600	49.600	49.600	46.836	842
2025-07-18	49.500	49.500	49.500	49.500	46.742	967
2025-07-16	49.800	49.800	49.650	49.750	46.978	746
2025-07-14	49.450	49.800	49.450	49.800	47.025	440
2025-07-10	49.250	49.600	49.250	49.600	46.836	792
2025-07-09	48.950	49.250	48.950	49.250	46.506	113
2025-07-08	48.600	48.625	48.525	48.625	45.915	87
2025-07-07	48.150	48.350	48.150	48.350	45.656	8
2025-07-04	48.100	48.275	48.100	48.275	45.585	263
2025-07-03	48.050	48.050	47.950	47.950	45.278	32
2025-07-02	47.875	48.075	47.875	47.900	45.231	2,322
2025-07-01	48.300	48.700	48.300	48.700	45.986	34
2025-06-30	48.200	48.250	48.050	48.050	45.372	1,004
2025-06-27	48.250	48.250	48.125	48.125	45.443	707
2025-06-26	49.050	49.050	48.700	48.750	46.033	302
2025-06-25	49.350	49.350	49.050	49.050	46.317	119
2025-06-24	49.450	49.450	49.300	49.350	46.600	2,885
2025-06-23	49.100	49.400	49.100	49.400	46.647	260
2025-06-20	49.850	49.950	49.775	49.800	47.025	1,823
2025-06-19	49.300	49.300	49.200	49.200	46.458	1
2025-06-18	49.250	49.500	49.200	49.425	46.671	387
2025-06-17	49.350	49.450	49.350	49.450	46.694	83
2025-06-16	49.425	49.425	49.325	49.350	46.600	199
2025-06-13	48.850	48.850	48.850	48.850	46.128	100
2025-06-11	49.500	49.500	49.500	49.500	46.742	21
2025-06-10	50.200	50.300	49.875	49.875	47.096	431
2025-06-09	49.250	49.850	49.250	49.850	47.072	360
2025-06-06	48.950	49.350	48.925	49.350	46.600	399
2025-06-05	48.700	49.000	48.700	48.900	46.175	210
2025-06-04	48.850	48.925	48.650	48.650	45.939	390
2025-06-02	48.850	48.900	48.800	48.850	46.128	281
2025-05-30	48.900	49.100	48.900	49.050	46.317	409
2025-05-29	48.625	48.850	48.550	48.850	46.128	496
2025-05-28	48.450	48.650	48.450	48.650	45.939	396
2025-05-27	48.200	48.450	48.200	48.400	45.703	277
2025-05-23	46.850	46.850	46.850	46.850	44.239	64
2025-05-22	47.300	47.475	47.200	47.300	44.664	568
2025-05-21	48.150	48.150	47.950	48.150	45.467	413
2025-05-20	48.250	48.450	48.250	48.400	45.703	244
2025-05-19	47.800	48.350	47.800	48.250	45.561	501
2025-05-16	47.950	47.950	47.650	47.800	45.136	1,051
2025-05-15	47.450	47.450	47.450	47.450	44.806	300
2025-05-14	47.300	47.500	47.150	47.500	44.853	326
2025-05-12	46.700	46.700	46.700	46.700	44.098	375
2025-05-09	47.450	47.450	47.150	47.250	44.617	251
2025-05-08	47.750	47.750	47.400	47.400	44.759	62
2025-05-07	47.850	47.850	47.850	47.850	45.184	208
2025-05-06	48.000	48.000	47.900	47.900	45.231	300
2025-05-02	47.000	47.000	47.000	47.000	44.381	6
2025-04-30	46.450	47.200	46.450	47.200	44.570	77
2025-04-29	46.425	46.425	46.425	46.425	43.838	6
2025-04-28	46.500	46.500	46.500	46.500	43.909	73
2025-04-25	46.625	46.625	46.450	46.500	43.909	173
2025-04-24	45.950	46.100	45.950	46.100	43.531	501
2025-04-23	45.200	45.200	45.200	45.200	42.681	700
2025-04-22	45.200	45.200	45.200	45.200	42.681	10
2025-04-16	44.300	44.650	44.300	44.650	42.162	1,842
2025-04-15	43.850	44.025	43.850	44.000	41.548	2,291
2025-04-14	44.050	44.050	43.700	43.700	41.265	466

← NewerPage 6 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.