ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 3.600 | 3.600 | 3.590 | 3.600 | 3.209 | 496 |
| 2023-06-02 | 3.620 | 3.620 | 3.620 | 3.620 | 3.226 | 25 |
| 2023-05-31 | 3.630 | 3.630 | 3.630 | 3.630 | 3.235 | 0 |
| 2023-05-30 | 3.500 | 3.630 | 3.500 | 3.630 | 3.235 | 4,351 |
| 2023-05-29 | 3.500 | 3.630 | 3.500 | 3.630 | 3.235 | 1,152 |
| 2023-05-26 | 3.610 | 3.630 | 3.500 | 3.630 | 3.235 | 182 |
| 2023-05-25 | 3.480 | 3.640 | 3.480 | 3.640 | 3.244 | 2,872 |
| 2023-05-24 | 3.670 | 3.670 | 3.480 | 3.640 | 3.244 | 11,155 |
| 2023-05-23 | 3.550 | 3.690 | 3.440 | 3.650 | 3.253 | 11,810 |
| 2023-05-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.289 | 0 |
| 2023-05-19 | 3.580 | 3.690 | 3.550 | 3.690 | 3.289 | 5,502 |
| 2023-05-18 | 3.580 | 3.690 | 3.550 | 3.690 | 3.289 | 6,503 |
| 2023-05-17 | 3.560 | 3.700 | 3.560 | 3.700 | 3.298 | 5,390 |
| 2023-05-16 | 3.620 | 3.700 | 3.500 | 3.700 | 3.298 | 49,675 |
| 2023-05-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.119 | 0 |
| 2023-05-12 | 3.550 | 3.590 | 3.400 | 3.500 | 3.119 | 3,125 |
| 2023-05-11 | 3.410 | 3.580 | 3.380 | 3.580 | 3.191 | 2,875 |
| 2023-05-10 | 3.400 | 3.540 | 3.400 | 3.540 | 3.155 | 7,281 |
| 2023-05-09 | 3.530 | 3.530 | 3.400 | 3.500 | 3.119 | 2,788 |
| 2023-05-08 | 3.450 | 3.620 | 3.410 | 3.540 | 3.155 | 2,177 |
| 2023-05-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.226 | 3,200 |
| 2023-05-04 | 3.560 | 3.620 | 3.420 | 3.620 | 3.226 | 919 |
| 2023-05-03 | 3.480 | 3.640 | 3.470 | 3.640 | 3.244 | 4,016 |
| 2023-05-02 | 3.600 | 3.660 | 3.600 | 3.660 | 3.262 | 1,436 |
| 2023-04-28 | 3.630 | 3.630 | 3.400 | 3.630 | 3.235 | 26,997 |
| 2023-04-27 | 3.630 | 3.630 | 3.630 | 3.630 | 3.235 | 0 |
| 2023-04-26 | 3.520 | 3.630 | 3.510 | 3.630 | 3.235 | 3,503 |
| 2023-04-25 | 3.510 | 3.640 | 3.500 | 3.640 | 3.244 | 6,602 |
| 2023-04-24 | 3.500 | 3.640 | 3.490 | 3.640 | 3.244 | 3,246 |
| 2023-04-21 | 3.520 | 3.750 | 3.500 | 3.620 | 3.226 | 2,002 |
| 2023-04-20 | 3.550 | 3.750 | 3.550 | 3.750 | 3.342 | 2,750 |
| 2023-04-19 | 3.510 | 3.620 | 3.490 | 3.590 | 3.200 | 13,325 |
| 2023-04-18 | 3.760 | 3.800 | 3.500 | 3.770 | 3.360 | 34,989 |
| 2023-04-13 | 3.770 | 3.800 | 3.650 | 3.800 | 3.387 | 8,018 |
| 2023-04-12 | 3.700 | 3.780 | 3.700 | 3.780 | 3.369 | 370 |
| 2023-04-11 | 3.790 | 3.790 | 3.740 | 3.780 | 3.369 | 267 |
| 2023-04-10 | 3.960 | 3.960 | 3.500 | 3.740 | 3.333 | 18,638 |
| 2023-04-07 | 3.960 | 3.980 | 3.960 | 3.980 | 3.547 | 1,260 |
| 2023-04-06 | 3.960 | 4.000 | 3.960 | 4.000 | 3.565 | 590 |
| 2023-04-05 | 3.850 | 3.960 | 3.820 | 3.960 | 3.529 | 1,708 |
| 2023-04-04 | 3.850 | 3.860 | 3.800 | 3.860 | 3.440 | 485 |
| 2023-04-03 | 3.800 | 3.850 | 3.800 | 3.850 | 3.431 | 697 |
| 2023-03-31 | 3.520 | 3.780 | 3.520 | 3.780 | 3.369 | 1,986 |
| 2023-03-30 | 3.700 | 3.780 | 3.500 | 3.760 | 3.351 | 15,771 |
| 2023-03-29 | 3.800 | 3.820 | 3.700 | 3.820 | 3.405 | 2,502 |
| 2023-03-28 | 3.960 | 3.980 | 3.500 | 3.800 | 3.387 | 38,107 |
| 2023-03-27 | 3.800 | 3.960 | 3.800 | 3.960 | 3.529 | 5,098 |
| 2023-03-24 | 3.620 | 3.900 | 3.620 | 3.900 | 3.476 | 1,951 |
| 2023-03-23 | 3.620 | 3.760 | 3.620 | 3.760 | 3.351 | 55 |
| 2023-03-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.565 | 0 |
| 2023-03-21 | 3.580 | 4.000 | 3.500 | 4.000 | 3.565 | 30,583 |
| 2023-03-20 | 3.480 | 3.580 | 3.400 | 3.580 | 3.191 | 24,952 |
| 2023-03-17 | 3.360 | 3.460 | 3.300 | 3.440 | 3.066 | 11,241 |
| 2023-03-16 | 3.500 | 3.520 | 3.500 | 3.500 | 3.119 | 3,792 |
| 2023-03-15 | 3.500 | 3.520 | 3.480 | 3.500 | 3.119 | 1,647 |
| 2023-03-14 | 3.480 | 3.520 | 3.480 | 3.520 | 3.137 | 4,787 |
| 2023-03-13 | 3.500 | 3.500 | 3.360 | 3.500 | 3.119 | 237 |
| 2023-03-10 | 3.500 | 3.520 | 3.480 | 3.520 | 3.137 | 3,653 |
| 2023-03-09 | 3.520 | 3.580 | 3.520 | 3.580 | 3.191 | 252 |
| 2023-03-08 | 3.500 | 3.580 | 3.500 | 3.560 | 3.173 | 3,359 |
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.