ASCENDIA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	3.340	3.480	3.340	3.480	3.102	255
2023-03-06	3.460	3.500	3.460	3.500	3.119	242
2023-03-03	3.500	3.500	3.500	3.500	3.119	120
2023-03-02	3.500	3.500	3.500	3.500	3.119	0
2023-03-01	3.500	3.500	3.500	3.500	3.119	632
2023-02-28	3.500	3.500	3.500	3.500	3.119	1
2023-02-27	3.480	3.480	3.480	3.480	3.102	6
2023-02-24	3.440	3.500	3.400	3.500	3.119	1,986
2023-02-23	3.320	3.560	3.320	3.520	3.137	2,898
2023-02-22	3.400	3.400	3.280	3.400	3.030	2,057
2023-02-21	3.620	3.620	3.440	3.600	3.209	452
2023-02-20	3.640	3.680	3.500	3.640	3.244	914
2023-02-17	3.720	3.740	3.700	3.700	3.298	616
2023-02-16	3.720	3.720	3.640	3.720	3.316	449
2023-02-15	3.680	3.740	3.660	3.720	3.316	4,573
2023-02-14	3.720	3.740	3.500	3.680	3.280	11,327
2023-02-13	3.800	3.800	3.620	3.700	3.298	12,201
2023-02-10	3.460	3.860	3.400	3.800	3.387	8,151
2023-02-09	3.300	3.480	3.300	3.440	3.066	2,630
2023-02-08	3.200	3.360	3.200	3.300	2.941	6,539
2023-02-07	3.200	3.200	3.180	3.180	2.834	220
2023-02-06	3.380	3.380	3.120	3.200	2.852	1,026
2023-02-03	3.380	3.380	3.380	3.380	3.013	29
2023-02-02	3.000	3.500	3.000	3.460	3.084	6,480
2023-02-01	3.000	3.100	3.000	3.100	2.763	10,662
2023-01-31	3.000	3.000	2.900	3.000	2.674	1,306
2023-01-30	3.080	3.080	2.980	2.980	2.656	2,113
2023-01-27	3.000	3.080	3.000	3.000	2.674	1,626
2023-01-26	3.000	3.080	3.000	3.080	2.745	503
2023-01-25	3.000	3.080	3.000	3.080	2.745	611
2023-01-23	3.080	3.080	3.080	3.080	2.745	0
2023-01-20	3.080	3.080	3.080	3.080	2.745	0
2023-01-19	3.080	3.080	2.860	3.080	2.745	526
2023-01-18	2.840	3.020	2.800	3.020	2.692	33,747
2023-01-17	2.760	2.840	2.760	2.840	2.531	2,221
2023-01-16	2.800	2.840	2.800	2.840	2.531	324
2023-01-13	2.840	2.840	2.840	2.840	2.531	0
2023-01-12	2.800	2.840	2.800	2.840	2.531	1,355
2023-01-11	2.840	2.840	2.400	2.840	2.531	23,051
2023-01-10	2.800	2.800	2.800	2.800	2.496	692
2023-01-09	2.800	2.800	2.800	2.800	2.496	1
2023-01-06	2.720	2.720	2.720	2.720	2.424	30
2023-01-05	2.840	2.840	2.840	2.840	2.531	50
2023-01-04	2.840	2.840	2.720	2.800	2.496	10,528
2023-01-03	2.700	2.840	2.700	2.840	2.531	79
2022-12-30	2.740	2.840	2.720	2.840	2.531	5,566
2022-12-29	2.720	2.800	2.720	2.800	2.496	2,322
2022-12-28	2.860	2.880	2.860	2.880	2.567	250
2022-12-27	2.880	2.880	2.700	2.700	2.406	1,800
2022-12-23	2.860	2.900	2.800	2.820	2.513	11,250
2022-12-22	2.840	2.860	2.840	2.860	2.549	3,950
2022-12-21	2.800	2.840	2.800	2.820	2.513	2,257
2022-12-20	2.800	2.840	2.700	2.840	2.531	6,911
2022-12-19	2.820	2.900	2.800	2.900	2.585	2,071
2022-12-16	2.940	2.940	2.820	2.940	2.620	402
2022-12-15	2.820	2.960	2.800	2.960	2.638	2,331
2022-12-14	2.800	2.960	2.700	2.960	2.638	27,273
2022-12-13	2.820	2.820	2.820	2.820	2.513	0
2022-12-12	2.820	2.820	2.800	2.820	2.513	3,129
2022-12-09	2.800	2.820	2.800	2.820	2.513	3,220

← NewerPage 16 of 21 · 1,249 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.