ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 4.120 | 4.120 | 4.050 | 4.100 | 3.760 | 3,551 |
| 2024-02-21 | 4.230 | 4.230 | 4.110 | 4.190 | 3.842 | 5,644 |
| 2024-02-20 | 4.160 | 4.240 | 4.160 | 4.230 | 3.879 | 2,021 |
| 2024-02-19 | 4.180 | 4.220 | 4.000 | 4.220 | 3.870 | 13,658 |
| 2024-02-16 | 3.750 | 4.200 | 3.700 | 4.190 | 3.842 | 133,076 |
| 2024-02-15 | 4.640 | 4.820 | 4.640 | 4.790 | 4.392 | 7,136 |
| 2024-02-14 | 4.800 | 4.800 | 4.660 | 4.790 | 4.392 | 647 |
| 2024-02-13 | 4.830 | 4.850 | 4.650 | 4.820 | 4.420 | 5,298 |
| 2024-02-12 | 4.690 | 4.880 | 4.690 | 4.860 | 4.456 | 2,841 |
| 2024-02-09 | 4.760 | 4.760 | 4.630 | 4.750 | 4.356 | 1,284 |
| 2024-02-08 | 4.610 | 4.780 | 4.610 | 4.760 | 4.365 | 3,997 |
| 2024-02-07 | 4.500 | 4.600 | 4.470 | 4.600 | 4.218 | 4,149 |
| 2024-02-06 | 4.480 | 4.510 | 4.460 | 4.500 | 4.126 | 4,708 |
| 2024-02-05 | 4.400 | 4.490 | 4.300 | 4.360 | 3.998 | 9,045 |
| 2024-02-02 | 4.480 | 4.480 | 4.480 | 4.480 | 4.108 | 24 |
| 2024-02-01 | 4.520 | 4.530 | 4.350 | 4.500 | 4.126 | 2,936 |
| 2024-01-31 | 4.520 | 4.530 | 4.350 | 4.530 | 4.154 | 1,703 |
| 2024-01-30 | 4.530 | 4.530 | 4.410 | 4.520 | 4.145 | 83 |
| 2024-01-29 | 4.430 | 4.530 | 4.410 | 4.530 | 4.154 | 1,297 |
| 2024-01-26 | 4.470 | 4.600 | 4.410 | 4.590 | 4.209 | 4,510 |
| 2024-01-25 | 4.600 | 4.660 | 4.580 | 4.600 | 4.218 | 1,510 |
| 2024-01-23 | 4.640 | 4.640 | 4.640 | 4.640 | 4.255 | 0 |
| 2024-01-22 | 4.660 | 4.660 | 4.480 | 4.640 | 4.255 | 1,103 |
| 2024-01-19 | 4.670 | 4.670 | 4.670 | 4.670 | 4.282 | 1 |
| 2024-01-18 | 4.700 | 4.700 | 4.500 | 4.680 | 4.291 | 2,029 |
| 2024-01-17 | 4.500 | 4.700 | 4.480 | 4.520 | 4.145 | 5,666 |
| 2024-01-16 | 4.760 | 4.760 | 4.480 | 4.500 | 4.126 | 3,448 |
| 2024-01-15 | 4.740 | 4.760 | 4.600 | 4.760 | 4.365 | 3,562 |
| 2024-01-12 | 4.820 | 4.820 | 4.640 | 4.780 | 4.383 | 1,821 |
| 2024-01-11 | 4.830 | 4.830 | 4.720 | 4.830 | 4.429 | 120 |
| 2024-01-10 | 4.830 | 4.840 | 4.700 | 4.840 | 4.438 | 2,444 |
| 2024-01-09 | 4.900 | 4.900 | 4.690 | 4.840 | 4.438 | 4,066 |
| 2024-01-08 | 4.890 | 4.940 | 4.740 | 4.920 | 4.511 | 3,467 |
| 2024-01-05 | 4.750 | 4.870 | 4.750 | 4.870 | 4.466 | 121 |
| 2024-01-04 | 4.600 | 4.870 | 4.600 | 4.870 | 4.466 | 1,981 |
| 2024-01-03 | 4.650 | 4.850 | 4.650 | 4.850 | 4.447 | 185 |
| 2023-12-29 | 4.690 | 4.880 | 4.560 | 4.880 | 4.475 | 2,129 |
| 2023-12-28 | 4.550 | 4.700 | 4.450 | 4.700 | 4.310 | 4,894 |
| 2023-12-27 | 4.590 | 4.600 | 4.590 | 4.590 | 4.209 | 413 |
| 2023-12-22 | 4.550 | 4.600 | 4.550 | 4.600 | 4.218 | 1,657 |
| 2023-12-21 | 4.620 | 4.620 | 4.140 | 4.600 | 4.218 | 16,759 |
| 2023-12-20 | 4.940 | 5.000 | 4.320 | 4.600 | 4.218 | 31,437 |
| 2023-12-19 | 4.960 | 5.020 | 4.940 | 4.950 | 4.539 | 1,177 |
| 2023-12-18 | 5.020 | 5.020 | 4.950 | 4.990 | 4.576 | 337 |
| 2023-12-15 | 4.950 | 5.060 | 4.950 | 4.960 | 4.548 | 1,112 |
| 2023-12-14 | 4.970 | 5.060 | 4.960 | 5.060 | 4.640 | 1,091 |
| 2023-12-13 | 5.060 | 5.060 | 5.060 | 5.060 | 4.640 | 0 |
| 2023-12-12 | 5.000 | 5.060 | 5.000 | 5.060 | 4.640 | 740 |
| 2023-12-11 | 5.000 | 5.060 | 5.000 | 5.060 | 4.640 | 841 |
| 2023-12-08 | 4.970 | 5.040 | 4.970 | 5.020 | 4.603 | 540 |
| 2023-12-07 | 4.910 | 4.970 | 4.840 | 4.970 | 4.557 | 4,626 |
| 2023-12-06 | 4.970 | 5.040 | 4.910 | 4.940 | 4.530 | 2,232 |
| 2023-12-05 | 4.970 | 4.980 | 4.900 | 4.970 | 4.557 | 1,986 |
| 2023-12-04 | 4.990 | 4.990 | 4.900 | 4.990 | 4.576 | 1,347 |
| 2023-11-29 | 4.790 | 5.000 | 4.790 | 4.990 | 4.576 | 2,304 |
| 2023-11-28 | 4.980 | 4.990 | 4.790 | 4.940 | 4.530 | 6,834 |
| 2023-11-27 | 5.080 | 5.080 | 4.870 | 4.970 | 4.557 | 1,630 |
| 2023-11-24 | 5.000 | 5.100 | 4.960 | 5.080 | 4.658 | 4,940 |
| 2023-11-23 | 4.960 | 5.180 | 4.820 | 4.900 | 4.493 | 5,428 |
| 2023-11-22 | 4.720 | 5.200 | 4.720 | 5.080 | 4.658 | 25,664 |
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.