ASCENDIA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	4.720	5.200	4.720	5.080	4.658	25,664
2023-11-21	4.490	4.800	4.480	4.720	4.328	9,751
2023-11-20	4.400	4.450	4.400	4.450	4.080	1,599
2023-11-17	4.450	4.450	4.400	4.440	4.071	1,050
2023-11-16	4.450	4.450	4.360	4.450	4.080	2,122
2023-11-15	4.350	4.440	4.350	4.400	4.035	4,064
2023-11-14	4.440	4.440	4.440	4.440	4.071	70
2023-11-13	4.440	4.440	4.350	4.440	4.071	197
2023-11-10	4.400	4.450	4.400	4.440	4.071	2,223
2023-11-09	4.440	4.440	4.400	4.400	4.035	500
2023-11-08	4.400	4.440	4.400	4.440	4.071	1,249
2023-11-07	4.380	4.440	4.350	4.400	4.035	4,500
2023-11-06	4.420	4.420	4.370	4.420	4.053	2,151
2023-11-03	4.410	4.420	4.400	4.420	4.053	215
2023-11-02	4.280	4.450	4.280	4.450	4.080	5,223
2023-11-01	4.290	4.290	4.260	4.260	3.906	290
2023-10-31	4.290	4.290	4.290	4.290	3.934	251
2023-10-30	4.260	4.290	4.260	4.260	3.906	1,924
2023-10-27	4.250	4.270	4.250	4.270	3.915	1,744
2023-10-26	4.180	4.270	4.150	4.250	3.897	5,323
2023-10-25	4.180	4.220	4.140	4.160	3.815	1,681
2023-10-24	4.220	4.220	4.190	4.190	3.842	1,582
2023-10-23	4.200	4.200	4.190	4.200	3.851	301
2023-10-20	4.230	4.230	4.190	4.230	3.879	497
2023-10-19	4.220	4.230	4.190	4.200	3.851	3,101
2023-10-18	4.200	4.200	4.200	4.200	3.851	595
2023-10-17	4.230	4.230	4.200	4.200	3.851	461
2023-10-16	4.320	4.320	4.200	4.230	3.879	2,089
2023-10-13	4.370	4.370	4.370	4.370	4.007	69
2023-10-12	4.340	4.390	4.340	4.390	4.025	1,101
2023-10-11	4.340	4.340	4.340	4.340	3.980	152
2023-10-10	4.340	4.340	4.340	4.340	3.980	75
2023-10-09	4.380	4.380	4.140	4.160	3.815	10,816
2023-10-06	4.350	4.380	4.300	4.310	3.952	1,086
2023-10-05	4.350	4.350	4.290	4.290	3.934	2,507
2023-10-04	4.360	4.400	4.290	4.400	4.035	8,135
2023-10-03	4.360	4.400	4.360	4.400	4.035	351
2023-10-02	4.450	4.450	4.320	4.400	4.035	1,802
2023-09-29	4.400	4.450	4.350	4.360	3.998	4,451
2023-09-28	4.400	4.400	4.400	4.400	4.035	100
2023-09-27	4.330	4.400	4.330	4.400	4.035	238
2023-09-26	4.460	4.460	4.300	4.440	4.071	10,818
2023-09-25	4.450	4.460	4.350	4.450	4.080	10,709
2023-09-22	4.390	4.450	4.360	4.450	4.080	1,876
2023-09-21	4.470	4.500	4.460	4.460	4.090	1,234
2023-09-20	4.470	4.470	4.390	4.470	4.099	292
2023-09-19	4.540	4.540	4.400	4.490	4.117	1,660
2023-09-18	4.500	4.540	4.480	4.520	4.145	804
2023-09-15	4.500	4.500	4.500	4.500	4.126	223
2023-09-14	4.600	4.600	4.430	4.540	4.163	448
2023-09-13	4.500	4.580	4.400	4.500	4.126	4,876
2023-09-12	4.590	4.650	4.500	4.580	4.200	3,561
2023-09-11	4.480	4.720	4.370	4.690	4.301	8,511
2023-09-08	4.500	4.510	4.480	4.480	4.108	4,591
2023-09-07	4.360	4.510	4.360	4.360	3.998	7,830
2023-09-06	4.620	4.660	4.300	4.500	4.126	9,273
2023-09-05	4.460	4.720	4.460	4.720	4.328	10,367
2023-09-04	4.440	4.670	4.340	4.670	4.282	12,031
2023-09-01	4.350	4.440	4.330	4.440	4.071	2,602
2023-08-31	4.450	4.470	4.450	4.470	4.099	1,066

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.