Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	43.600	43.600	43.600	43.600	41.170	250
2025-04-10	44.050	44.350	44.050	44.100	41.643	1,465
2025-04-09	43.350	43.400	43.000	43.000	40.604	1,094
2025-04-08	43.900	44.050	43.900	44.050	41.595	1,400
2025-04-07	43.000	43.000	43.000	43.000	40.604	100
2025-04-04	44.850	44.850	44.675	44.675	42.186	488
2025-04-03	44.650	44.650	44.650	44.650	42.162	78
2025-04-02	44.800	44.800	44.800	44.800	42.304	145
2025-03-31	44.900	44.900	44.400	44.400	41.926	287
2025-03-27	44.900	44.900	44.700	44.700	42.209	482
2025-03-26	44.700	44.700	44.700	44.700	42.209	24
2025-03-25	44.750	44.850	44.750	44.800	42.304	454
2025-03-18	44.700	44.700	44.700	44.700	42.209	141
2025-03-17	44.650	44.650	44.650	44.650	42.162	2
2025-03-12	44.500	44.600	44.300	44.550	42.068	711
2025-03-10	44.600	44.650	44.600	44.650	42.162	52
2025-03-06	44.400	44.400	44.400	44.400	41.926	500
2025-03-05	44.200	44.200	44.200	44.200	41.737	397
2025-02-28	44.500	44.500	44.350	44.350	41.879	120
2025-02-26	44.800	44.800	44.800	44.800	42.304	250
2025-02-25	44.900	44.900	44.900	44.900	42.398	40
2025-02-24	45.100	45.100	45.100	45.100	42.587	126
2025-02-21	44.550	44.550	44.550	44.550	42.068	330
2025-02-20	44.550	44.719	44.550	44.719	42.227	412
2025-02-19	44.150	44.550	44.150	44.450	41.973	359
2025-02-18	44.225	44.225	44.225	44.225	41.761	15
2025-02-17	44.150	44.150	44.150	44.150	41.690	15
2025-02-13	44.500	44.500	44.500	44.500	42.020	200
2025-02-10	45.050	45.050	45.050	45.050	42.540	770
2025-02-07	45.200	45.200	45.200	45.200	42.681	300
2025-02-06	45.500	45.500	45.325	45.325	42.799	330
2025-02-05	48.450	48.450	48.450	48.450	42.908	487
2025-02-04	48.050	48.050	47.750	47.950	42.465	4
2025-02-03	48.000	48.000	48.000	48.000	42.509	100
2025-01-30	47.250	47.500	47.250	47.500	42.067	10
2025-01-29	47.800	47.800	47.800	47.800	42.332	5
2025-01-28	47.650	47.650	47.650	47.650	42.199	733
2025-01-23	47.100	47.100	47.100	47.100	41.712	250
2025-01-22	46.600	46.650	46.600	46.650	41.314	277
2025-01-15	46.550	46.550	46.550	46.550	41.225	750
2025-01-10	46.400	46.400	46.400	46.400	41.092	300
2025-01-09	46.600	46.600	46.550	46.550	41.225	1,182
2025-01-03	48.050	48.050	48.050	48.050	42.554	2
2024-12-31	47.300	47.300	47.300	47.300	41.889	262
2024-12-30	47.150	47.179	47.150	47.179	41.782	1,018
2024-12-27	47.600	47.600	47.600	47.600	42.155	300
2024-12-17	46.650	46.650	46.650	46.650	41.314	479
2024-12-16	46.700	46.700	46.450	46.450	41.137	270
2024-12-13	47.000	47.000	47.000	47.000	41.624	8
2024-12-11	47.000	47.000	47.000	47.000	41.624	220
2024-12-06	46.450	46.450	46.450	46.450	41.137	30
2024-12-05	46.536	46.536	46.536	46.536	41.213	752
2024-12-03	46.750	46.750	46.750	46.750	41.402	10
2024-12-02	46.500	46.500	46.500	46.500	41.181	217
2024-11-29	47.650	47.650	47.650	47.650	42.199	10
2024-11-28	46.000	46.000	46.000	46.000	40.738	18
2024-11-27	45.300	45.300	45.300	45.300	40.118	1
2024-11-25	46.600	46.600	46.250	46.250	40.960	528
2024-11-22	46.100	46.150	46.000	46.150	40.871	48
2024-11-20	45.350	45.350	45.300	45.300	40.118	11

← NewerPage 7 of 18 · 1,041 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.