ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.930 | 3.930 | 3.780 | 3.880 | 3.558 | 1,172 |
| 2024-05-20 | 3.840 | 3.900 | 3.840 | 3.900 | 3.576 | 3,248 |
| 2024-05-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.521 | 10 |
| 2024-05-16 | 3.780 | 3.840 | 3.780 | 3.840 | 3.521 | 301 |
| 2024-05-15 | 3.800 | 3.820 | 3.800 | 3.820 | 3.503 | 338 |
| 2024-05-14 | 3.840 | 3.850 | 3.790 | 3.850 | 3.530 | 2,887 |
| 2024-05-13 | 3.800 | 3.850 | 3.800 | 3.850 | 3.530 | 2,002 |
| 2024-05-10 | 3.800 | 3.810 | 3.700 | 3.800 | 3.484 | 2,156 |
| 2024-05-09 | 3.710 | 3.850 | 3.710 | 3.850 | 3.530 | 419 |
| 2024-05-08 | 3.800 | 3.850 | 3.700 | 3.850 | 3.530 | 7,952 |
| 2024-05-07 | 3.880 | 3.880 | 3.770 | 3.880 | 3.558 | 901 |
| 2024-05-02 | 3.760 | 3.880 | 3.750 | 3.880 | 3.558 | 875 |
| 2024-04-30 | 3.800 | 3.900 | 3.800 | 3.900 | 3.576 | 2,543 |
| 2024-04-29 | 3.900 | 3.900 | 3.800 | 3.800 | 3.484 | 1,102 |
| 2024-04-26 | 3.800 | 3.900 | 3.800 | 3.810 | 3.494 | 1,152 |
| 2024-04-25 | 3.830 | 3.920 | 3.800 | 3.900 | 3.576 | 2,475 |
| 2024-04-24 | 3.830 | 3.940 | 3.830 | 3.940 | 3.613 | 21 |
| 2024-04-23 | 3.830 | 3.940 | 3.830 | 3.940 | 3.613 | 431 |
| 2024-04-22 | 3.880 | 3.940 | 3.880 | 3.940 | 3.613 | 551 |
| 2024-04-19 | 3.800 | 3.880 | 3.800 | 3.880 | 3.558 | 564 |
| 2024-04-18 | 3.890 | 3.930 | 3.760 | 3.900 | 3.576 | 4,519 |
| 2024-04-17 | 3.950 | 3.950 | 3.900 | 3.900 | 3.576 | 1,393 |
| 2024-04-16 | 3.880 | 3.960 | 3.880 | 3.960 | 3.631 | 3,406 |
| 2024-04-15 | 3.990 | 4.000 | 3.890 | 4.000 | 3.668 | 3,022 |
| 2024-04-12 | 4.000 | 4.030 | 3.900 | 4.000 | 3.668 | 6,627 |
| 2024-04-11 | 4.000 | 4.030 | 3.940 | 4.000 | 3.668 | 943 |
| 2024-04-10 | 3.940 | 4.030 | 3.930 | 3.950 | 3.622 | 7,607 |
| 2024-04-09 | 4.030 | 4.060 | 4.030 | 4.030 | 3.695 | 501 |
| 2024-04-08 | 4.000 | 4.030 | 4.000 | 4.030 | 3.695 | 249 |
| 2024-04-05 | 4.030 | 4.070 | 4.030 | 4.070 | 3.732 | 380 |
| 2024-04-04 | 3.910 | 4.030 | 3.910 | 4.030 | 3.695 | 1,442 |
| 2024-04-03 | 4.000 | 4.040 | 3.980 | 4.030 | 3.695 | 3,917 |
| 2024-04-02 | 4.010 | 4.070 | 3.980 | 4.050 | 3.714 | 21,544 |
| 2024-04-01 | 4.030 | 4.080 | 4.000 | 4.070 | 3.732 | 10,655 |
| 2024-03-29 | 4.050 | 4.100 | 4.010 | 4.090 | 3.750 | 6,491 |
| 2024-03-28 | 4.020 | 4.140 | 4.010 | 4.050 | 3.714 | 3,574 |
| 2024-03-27 | 4.030 | 4.100 | 4.000 | 4.000 | 3.668 | 10,309 |
| 2024-03-26 | 4.140 | 4.140 | 4.030 | 4.140 | 3.796 | 222 |
| 2024-03-25 | 4.160 | 4.160 | 4.150 | 4.160 | 3.815 | 1,488 |
| 2024-03-22 | 4.150 | 4.150 | 4.000 | 4.130 | 3.787 | 9,251 |
| 2024-03-21 | 4.040 | 4.100 | 4.040 | 4.100 | 3.760 | 482 |
| 2024-03-20 | 4.050 | 4.190 | 4.050 | 4.170 | 3.824 | 3,870 |
| 2024-03-19 | 4.190 | 4.190 | 4.190 | 4.190 | 3.842 | 0 |
| 2024-03-18 | 4.190 | 4.190 | 4.060 | 4.190 | 3.842 | 2,378 |
| 2024-03-15 | 4.190 | 4.190 | 4.080 | 4.150 | 3.805 | 183 |
| 2024-03-14 | 4.080 | 4.200 | 4.060 | 4.080 | 3.741 | 1,884 |
| 2024-03-13 | 4.220 | 4.220 | 4.220 | 4.220 | 3.870 | 3 |
| 2024-03-12 | 4.220 | 4.220 | 4.220 | 4.220 | 3.870 | 0 |
| 2024-03-11 | 4.220 | 4.220 | 4.220 | 4.220 | 3.870 | 585 |
| 2024-03-08 | 4.080 | 4.220 | 4.080 | 4.200 | 3.851 | 9,422 |
| 2024-03-07 | 4.150 | 4.150 | 4.000 | 4.080 | 3.741 | 4,933 |
| 2024-03-06 | 4.150 | 4.150 | 4.090 | 4.090 | 3.750 | 7,168 |
| 2024-03-05 | 4.020 | 4.190 | 4.020 | 4.060 | 3.723 | 5,005 |
| 2024-03-04 | 4.050 | 4.150 | 4.000 | 4.110 | 3.769 | 4,998 |
| 2024-03-01 | 4.010 | 4.090 | 4.000 | 4.050 | 3.714 | 1,324 |
| 2024-02-29 | 4.090 | 4.100 | 4.000 | 4.090 | 3.750 | 7,803 |
| 2024-02-28 | 4.010 | 4.100 | 4.010 | 4.090 | 3.750 | 4,880 |
| 2024-02-27 | 4.120 | 4.120 | 4.000 | 4.000 | 3.668 | 1,501 |
| 2024-02-26 | 4.100 | 4.160 | 4.080 | 4.080 | 3.741 | 2,222 |
| 2024-02-23 | 4.140 | 4.140 | 3.980 | 3.980 | 3.650 | 8,451 |
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.