Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	45.700	45.700	45.700	45.700	40.472	122
2024-11-13	45.650	45.650	45.400	45.400	40.207	362
2024-11-11	46.100	46.100	46.100	46.100	40.827	430
2024-11-07	45.950	45.950	45.950	45.950	40.694	41
2024-10-31	46.300	46.300	46.200	46.200	40.915	188
2024-10-21	47.300	47.300	46.950	46.950	41.580	300
2024-10-18	47.800	47.800	47.800	47.800	42.332	420
2024-10-15	48.450	48.450	48.450	48.450	42.908	190
2024-10-02	48.950	48.950	48.800	48.800	43.218	13
2024-09-30	48.550	48.900	48.550	48.900	43.306	47
2024-09-25	48.550	48.550	48.550	48.550	42.996	400
2024-09-24	48.300	48.300	48.300	48.300	42.775	520
2024-09-17	49.150	49.150	49.150	49.150	43.528	100
2024-09-13	49.500	49.500	49.500	49.500	43.838	100
2024-09-11	48.900	48.900	48.900	48.900	43.306	200
2024-09-05	48.600	48.600	48.600	48.600	43.041	150
2024-08-22	48.000	48.000	48.000	48.000	42.509	314
2024-08-13	47.550	47.550	47.550	47.550	42.111	678
2024-08-07	47.350	47.350	47.350	47.350	41.934	339
2024-08-05	44.650	44.650	44.500	44.500	39.410	20
2024-07-23	46.150	46.150	46.150	46.150	40.871	18
2024-07-12	46.050	46.150	45.800	46.150	40.871	88
2024-06-17	46.100	46.100	46.100	46.100	40.827	618
2024-06-13	47.100	47.100	47.100	47.100	41.712	626
2024-06-04	48.750	48.750	48.750	48.750	43.174	1
2024-05-16	48.150	48.150	48.150	48.150	42.642	46
2024-05-10	48.500	48.500	48.500	48.500	42.952	1
2024-05-09	48.000	48.000	47.900	47.900	42.421	4
2024-05-07	48.250	48.250	48.250	48.250	42.731	4
2024-04-30	48.600	48.600	48.600	48.600	43.041	150
2024-04-26	48.547	48.547	48.547	48.547	42.994	5
2024-04-25	47.947	47.947	47.947	47.947	42.463	8
2024-04-24	48.297	48.302	48.297	48.302	42.777	70
2024-04-22	48.900	49.000	48.900	48.935	43.338	46
2024-04-18	47.997	47.997	47.997	47.997	42.507	5
2024-04-16	47.100	47.200	46.750	46.753	41.405	194
2024-04-11	47.103	47.103	47.103	47.103	41.715	11
2024-04-08	46.753	46.753	46.753	46.753	41.405	46
2024-04-05	46.747	46.747	46.747	46.747	41.400	30
2024-04-04	46.947	46.947	46.802	46.802	41.448	66
2024-04-03	46.248	46.248	46.248	46.248	40.957	1
2024-04-02	47.003	47.003	47.003	47.003	41.626	125
2024-03-27	46.850	46.850	46.850	46.850	41.491	20
2024-03-22	45.598	45.598	45.202	45.202	40.031	87
2024-03-21	45.048	45.048	45.048	45.048	39.895	23
2024-03-20	44.298	44.298	44.298	44.298	39.230	22
2024-03-19	44.998	44.998	44.998	44.998	39.850	22
2024-03-18	45.048	45.048	45.048	45.048	39.895	41
2024-03-12	45.753	45.753	45.753	45.753	40.519	11
2024-03-11	45.198	45.198	45.098	45.098	39.940	118
2024-03-08	44.607	44.607	44.607	44.607	39.504	108
2024-03-07	43.952	43.952	43.952	43.952	38.925	10
2024-03-04	42.738	42.738	42.738	42.738	37.849	248
2024-03-01	42.702	42.702	42.702	42.702	37.818	18
2024-02-29	42.352	42.352	42.352	42.352	37.508	13
2024-02-27	43.652	43.652	43.652	43.652	38.659	78
2024-02-26	43.002	44.454	42.998	42.998	38.080	631
2024-02-23	44.750	44.753	44.709	44.709	39.595	1,165
2024-02-22	45.903	45.903	45.898	45.898	40.648	88
2024-02-19	45.700	45.748	45.700	45.748	40.515	61

← NewerPage 8 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.