Ascencio SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	52.600	52.600	52.600	52.600	52.600	13
2026-10-16	53.050	53.050	52.700	52.700	52.700	58
2026-10-15	53.700	54.000	53.700	54.000	54.000	178
2026-10-14	53.700	53.700	53.700	53.700	53.700	78
2026-10-13	52.800	53.150	52.800	53.150	53.150	98
2026-10-12	52.500	52.500	52.500	52.500	52.500	95
2026-10-09	52.400	52.400	52.400	52.400	52.400	2
2026-10-08	52.000	52.000	52.000	52.000	52.000	4
2026-10-06	52.100	52.300	52.000	52.300	52.300	196
2026-10-05	51.800	51.800	51.500	51.500	51.500	2
2026-10-02	51.900	52.400	51.900	52.400	52.400	530
2026-10-01	52.200	52.200	52.200	52.200	52.200	1
2026-09-30	53.300	53.300	52.300	52.300	52.300	674
2026-09-29	52.700	53.400	52.500	53.400	53.400	487
2026-09-28	52.600	52.800	52.600	52.800	52.800	4
2026-09-25	52.800	52.800	52.800	52.800	52.800	9
2026-09-24	52.900	52.900	52.900	52.900	52.900	106
2026-09-18	52.400	52.500	52.400	52.500	52.500	372
2026-09-17	52.600	52.600	52.600	52.600	52.600	50
2026-09-16	52.650	52.700	52.400	52.700	52.700	30
2026-09-15	52.300	52.500	52.300	52.300	52.300	157
2026-09-14	53.000	53.000	52.500	52.500	52.500	6
2026-09-11	52.700	52.700	52.400	52.400	52.400	128
2026-09-10	52.500	53.000	52.500	52.800	52.800	1,580
2026-09-09	52.700	52.900	52.700	52.900	52.900	51
2026-09-08	53.300	53.800	53.200	53.200	53.200	820
2026-09-07	53.700	53.700	53.300	53.600	53.600	412
2026-09-04	53.150	53.500	53.150	53.500	53.500	123
2026-09-03	52.400	53.100	52.200	53.000	53.000	255
2026-09-02	51.500	51.500	51.500	51.500	51.500	150
2026-09-01	51.600	51.800	51.600	51.800	51.800	24
2026-08-31	51.700	51.700	51.700	51.700	51.700	100
2026-08-28	51.800	51.800	51.550	51.550	51.550	73
2026-08-27	51.500	51.800	51.500	51.700	51.700	618
2026-08-26	52.300	52.400	52.300	52.400	52.400	535
2026-08-25	52.300	52.300	52.300	52.300	52.300	10
2026-08-24	52.300	52.500	52.100	52.500	52.500	131
2026-08-21	51.600	52.300	51.600	52.300	52.300	269
2026-08-20	51.800	51.800	51.700	51.700	51.700	908
2026-08-19	51.800	51.900	51.800	51.900	51.900	3
2026-08-18	51.700	51.700	51.350	51.500	51.500	564
2026-08-17	52.300	52.300	51.650	51.650	51.650	72
2026-08-14	52.400	52.400	52.000	52.000	52.000	356
2026-08-13	51.900	51.900	51.900	51.900	51.900	169
2026-08-10	52.200	52.200	52.200	52.200	52.200	84
2026-08-07	52.800	52.800	52.800	52.800	52.800	490
2026-08-06	52.600	52.600	52.200	52.200	52.200	509
2026-08-05	52.950	52.950	52.950	52.950	52.950	336
2026-08-04	53.200	53.200	52.900	52.900	52.900	53
2026-08-03	53.200	53.200	52.850	52.900	52.900	79
2026-07-30	52.700	52.700	52.300	52.300	52.300	34
2026-07-29	52.100	52.100	52.100	52.100	52.100	2
2026-07-27	52.000	52.000	52.000	52.000	52.000	8
2026-07-24	51.700	52.300	51.700	52.200	52.200	111
2026-07-23	52.000	52.000	52.000	52.000	52.000	250
2026-07-22	52.200	52.200	51.500	51.500	51.500	469
2026-07-21	52.100	52.100	51.650	51.650	51.650	782
2026-07-20	51.900	51.900	51.900	51.900	51.900	0
2026-07-17	51.900	51.900	51.900	51.900	51.900	0
2026-07-16	52.100	52.100	51.900	51.900	51.900	25

Page 1 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.