ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 4.400 | 4.440 | 4.320 | 4.430 | 4.062 | 1,463 |
| 2023-08-29 | 4.360 | 4.540 | 4.330 | 4.400 | 4.035 | 3,331 |
| 2023-08-28 | 4.640 | 4.640 | 4.330 | 4.550 | 4.172 | 2,147 |
| 2023-08-25 | 4.390 | 4.640 | 4.350 | 4.640 | 4.255 | 2,923 |
| 2023-08-24 | 4.660 | 4.660 | 4.380 | 4.610 | 4.227 | 944 |
| 2023-08-23 | 4.510 | 4.680 | 4.400 | 4.680 | 4.291 | 4,311 |
| 2023-08-22 | 4.690 | 4.690 | 4.690 | 4.690 | 4.301 | 51 |
| 2023-08-21 | 4.690 | 4.720 | 4.500 | 4.690 | 4.301 | 3,097 |
| 2023-08-18 | 4.500 | 4.700 | 4.500 | 4.700 | 4.310 | 2,796 |
| 2023-08-17 | 4.500 | 4.560 | 4.450 | 4.500 | 4.126 | 7,891 |
| 2023-08-16 | 4.580 | 4.640 | 4.490 | 4.570 | 4.191 | 19,156 |
| 2023-08-14 | 4.500 | 4.660 | 4.500 | 4.600 | 4.218 | 10,574 |
| 2023-08-11 | 4.520 | 4.730 | 4.500 | 4.500 | 4.126 | 2,866 |
| 2023-08-10 | 4.780 | 4.800 | 4.500 | 4.740 | 4.346 | 17,955 |
| 2023-08-09 | 3.940 | 5.000 | 3.940 | 4.850 | 4.447 | 21,980 |
| 2023-08-08 | 3.940 | 4.060 | 3.940 | 4.060 | 3.723 | 1,292 |
| 2023-08-07 | 3.950 | 4.080 | 3.860 | 4.030 | 3.695 | 2,482 |
| 2023-08-04 | 4.060 | 4.070 | 3.800 | 4.070 | 3.732 | 13,403 |
| 2023-08-03 | 3.900 | 4.180 | 3.720 | 4.060 | 3.723 | 25,812 |
| 2023-08-02 | 3.740 | 4.000 | 3.740 | 3.920 | 3.594 | 57,426 |
| 2023-08-01 | 3.570 | 3.740 | 3.500 | 3.710 | 3.402 | 15,617 |
| 2023-07-31 | 3.550 | 3.570 | 3.450 | 3.570 | 3.274 | 4,017 |
| 2023-07-28 | 3.450 | 3.570 | 3.380 | 3.540 | 3.246 | 5,221 |
| 2023-07-27 | 3.420 | 3.480 | 3.360 | 3.480 | 3.191 | 5,937 |
| 2023-07-26 | 3.520 | 3.550 | 3.420 | 3.510 | 3.219 | 1,709 |
| 2023-07-25 | 3.550 | 3.550 | 3.510 | 3.510 | 3.219 | 1,005 |
| 2023-07-24 | 3.420 | 3.550 | 3.420 | 3.540 | 3.246 | 8,014 |
| 2023-07-21 | 3.550 | 3.550 | 3.420 | 3.450 | 3.164 | 7,979 |
| 2023-07-20 | 3.570 | 3.570 | 3.550 | 3.550 | 3.255 | 1,027 |
| 2023-07-19 | 3.550 | 3.550 | 3.480 | 3.550 | 3.255 | 2,108 |
| 2023-07-18 | 3.500 | 3.570 | 3.500 | 3.550 | 3.255 | 216 |
| 2023-07-17 | 3.500 | 3.580 | 3.460 | 3.580 | 3.283 | 827 |
| 2023-07-14 | 3.580 | 3.580 | 3.440 | 3.580 | 3.283 | 515 |
| 2023-07-13 | 3.580 | 3.580 | 3.430 | 3.450 | 3.164 | 2,465 |
| 2023-07-12 | 3.560 | 3.580 | 3.450 | 3.580 | 3.283 | 1,292 |
| 2023-07-11 | 3.570 | 3.570 | 3.450 | 3.450 | 3.164 | 290 |
| 2023-07-10 | 3.580 | 3.590 | 3.500 | 3.590 | 3.292 | 2,583 |
| 2023-07-07 | 3.540 | 3.580 | 3.500 | 3.580 | 3.191 | 1,273 |
| 2023-07-06 | 3.500 | 3.540 | 3.500 | 3.540 | 3.155 | 2,541 |
| 2023-07-05 | 3.500 | 3.510 | 3.430 | 3.500 | 3.119 | 4,460 |
| 2023-07-04 | 3.420 | 3.500 | 3.420 | 3.500 | 3.119 | 101 |
| 2023-07-03 | 3.440 | 3.500 | 3.420 | 3.500 | 3.119 | 1,603 |
| 2023-06-30 | 3.510 | 3.510 | 3.470 | 3.510 | 3.128 | 368 |
| 2023-06-29 | 3.440 | 3.510 | 3.420 | 3.510 | 3.128 | 786 |
| 2023-06-28 | 3.460 | 3.510 | 3.420 | 3.440 | 3.066 | 709 |
| 2023-06-27 | 3.530 | 3.530 | 3.420 | 3.510 | 3.128 | 788 |
| 2023-06-26 | 3.530 | 3.530 | 3.530 | 3.530 | 3.146 | 1 |
| 2023-06-23 | 3.430 | 3.550 | 3.430 | 3.450 | 3.075 | 3,476 |
| 2023-06-22 | 3.450 | 3.550 | 3.440 | 3.530 | 3.146 | 890 |
| 2023-06-21 | 3.460 | 3.550 | 3.460 | 3.550 | 3.164 | 772 |
| 2023-06-20 | 3.570 | 3.600 | 3.570 | 3.600 | 3.209 | 1,502 |
| 2023-06-19 | 3.500 | 3.570 | 3.500 | 3.570 | 3.182 | 658 |
| 2023-06-16 | 3.570 | 3.570 | 3.450 | 3.500 | 3.119 | 12,246 |
| 2023-06-15 | 3.450 | 3.560 | 3.430 | 3.560 | 3.173 | 3,380 |
| 2023-06-14 | 3.520 | 3.520 | 3.450 | 3.450 | 3.075 | 119 |
| 2023-06-13 | 3.420 | 3.560 | 3.420 | 3.540 | 3.155 | 617 |
| 2023-06-12 | 3.570 | 3.570 | 3.420 | 3.570 | 3.182 | 920 |
| 2023-06-09 | 3.600 | 3.600 | 3.420 | 3.570 | 3.182 | 6,323 |
| 2023-06-08 | 3.590 | 3.610 | 3.590 | 3.600 | 3.209 | 2,761 |
| 2023-06-07 | 3.550 | 3.600 | 3.500 | 3.600 | 3.209 | 1,622 |
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.