ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.890 | 3.890 | 3.890 | 3.890 | 3.567 | 700 |
| 2024-08-13 | 3.830 | 3.890 | 3.830 | 3.890 | 3.567 | 46 |
| 2024-08-12 | 3.890 | 3.890 | 3.890 | 3.890 | 3.567 | 226 |
| 2024-08-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.594 | 1 |
| 2024-08-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.613 | 0 |
| 2024-08-07 | 3.940 | 3.940 | 3.830 | 3.940 | 3.613 | 412 |
| 2024-08-06 | 3.940 | 3.940 | 3.820 | 3.820 | 3.503 | 3,726 |
| 2024-08-05 | 4.030 | 4.030 | 3.780 | 3.810 | 3.494 | 5,972 |
| 2024-08-02 | 4.120 | 4.140 | 4.090 | 4.090 | 3.750 | 8,429 |
| 2024-08-01 | 4.110 | 4.120 | 4.110 | 4.120 | 3.778 | 451 |
| 2024-07-31 | 4.120 | 4.120 | 4.120 | 4.120 | 3.778 | 0 |
| 2024-07-30 | 4.040 | 4.120 | 4.030 | 4.120 | 3.778 | 1,251 |
| 2024-07-29 | 4.070 | 4.170 | 4.040 | 4.120 | 3.778 | 3,022 |
| 2024-07-26 | 4.080 | 4.080 | 4.080 | 4.080 | 3.741 | 10 |
| 2024-07-25 | 4.080 | 4.190 | 4.080 | 4.190 | 3.842 | 201 |
| 2024-07-24 | 4.060 | 4.180 | 4.060 | 4.180 | 3.833 | 1,034 |
| 2024-07-23 | 4.140 | 4.180 | 4.010 | 4.170 | 3.824 | 3,634 |
| 2024-07-22 | 4.020 | 4.140 | 4.010 | 4.140 | 3.796 | 1,032 |
| 2024-07-19 | 4.190 | 4.240 | 4.020 | 4.100 | 3.760 | 2,384 |
| 2024-07-18 | 4.190 | 4.250 | 4.190 | 4.250 | 3.897 | 1,907 |
| 2024-07-17 | 4.230 | 4.240 | 4.150 | 4.240 | 3.888 | 5,188 |
| 2024-07-16 | 4.000 | 4.300 | 4.000 | 4.240 | 3.888 | 23,087 |
| 2024-07-15 | 3.980 | 4.000 | 3.920 | 4.000 | 3.668 | 2,328 |
| 2024-07-12 | 3.990 | 4.140 | 3.980 | 4.140 | 3.796 | 2,612 |
| 2024-07-11 | 4.020 | 4.040 | 3.990 | 3.990 | 3.659 | 4,690 |
| 2024-07-10 | 4.070 | 4.070 | 3.940 | 3.940 | 3.613 | 305 |
| 2024-07-09 | 4.100 | 4.100 | 3.920 | 3.920 | 3.594 | 251 |
| 2024-07-08 | 4.010 | 4.150 | 3.950 | 4.060 | 3.723 | 3,060 |
| 2024-07-05 | 4.150 | 4.160 | 4.020 | 4.160 | 3.815 | 1,906 |
| 2024-07-04 | 4.160 | 4.170 | 4.160 | 4.170 | 3.824 | 1,311 |
| 2024-07-03 | 4.130 | 4.170 | 4.000 | 4.150 | 3.805 | 5,877 |
| 2024-07-02 | 3.870 | 4.180 | 3.870 | 3.930 | 3.604 | 9,236 |
| 2024-07-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.558 | 232 |
| 2024-06-28 | 3.890 | 3.890 | 3.800 | 3.880 | 3.558 | 944 |
| 2024-06-27 | 3.800 | 3.890 | 3.800 | 3.890 | 3.567 | 554 |
| 2024-06-26 | 3.820 | 3.890 | 3.800 | 3.890 | 3.567 | 3,653 |
| 2024-06-25 | 3.850 | 3.900 | 3.820 | 3.820 | 3.503 | 1,504 |
| 2024-06-21 | 3.970 | 3.970 | 3.970 | 3.970 | 3.640 | 0 |
| 2024-06-20 | 3.970 | 3.970 | 3.970 | 3.970 | 3.640 | 0 |
| 2024-06-19 | 3.880 | 3.970 | 3.860 | 3.970 | 3.640 | 2,001 |
| 2024-06-18 | 3.950 | 3.970 | 3.950 | 3.970 | 3.640 | 31 |
| 2024-06-17 | 3.950 | 3.970 | 3.950 | 3.970 | 3.640 | 532 |
| 2024-06-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.622 | 4,865 |
| 2024-06-13 | 3.930 | 3.930 | 3.900 | 3.900 | 3.576 | 711 |
| 2024-06-12 | 3.930 | 3.930 | 3.830 | 3.930 | 3.604 | 1,455 |
| 2024-06-11 | 3.910 | 4.000 | 3.910 | 4.000 | 3.668 | 3,617 |
| 2024-06-10 | 3.890 | 3.980 | 3.890 | 3.980 | 3.650 | 2,101 |
| 2024-06-07 | 3.930 | 3.930 | 3.840 | 3.890 | 3.567 | 3,028 |
| 2024-06-06 | 3.900 | 4.020 | 3.900 | 3.930 | 3.604 | 3,310 |
| 2024-06-05 | 3.830 | 3.880 | 3.830 | 3.880 | 3.558 | 1,029 |
| 2024-06-04 | 3.830 | 3.900 | 3.830 | 3.900 | 3.576 | 4,136 |
| 2024-06-03 | 3.870 | 3.900 | 3.830 | 3.900 | 3.576 | 3,765 |
| 2024-05-31 | 3.960 | 3.960 | 3.870 | 3.870 | 3.549 | 861 |
| 2024-05-30 | 3.850 | 3.960 | 3.850 | 3.940 | 3.613 | 516 |
| 2024-05-29 | 3.940 | 3.990 | 3.930 | 3.950 | 3.622 | 2,786 |
| 2024-05-28 | 3.830 | 3.930 | 3.810 | 3.930 | 3.604 | 6,419 |
| 2024-05-27 | 3.830 | 3.900 | 3.830 | 3.900 | 3.576 | 351 |
| 2024-05-24 | 3.830 | 3.900 | 3.830 | 3.900 | 3.576 | 4,096 |
| 2024-05-23 | 3.930 | 3.930 | 3.930 | 3.930 | 3.604 | 0 |
| 2024-05-22 | 3.880 | 3.930 | 3.880 | 3.930 | 3.604 | 1,672 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-03 | 0.5000 RON |
| 2025-06-26 | 0.1700 RON |
| 2023-07-10 | 0.1003 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.