ASCENDIA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	2.820	2.820	2.580	2.800	2.496	8,402
2022-12-07	2.320	2.800	2.320	2.800	2.496	112,913
2022-12-06	2.300	2.320	2.300	2.320	2.068	35,250
2022-12-05	2.300	2.340	2.300	2.320	2.068	5,913
2022-12-02	2.280	2.320	2.280	2.320	2.068	19,100
2022-11-29	2.340	2.340	2.340	2.340	2.086	50
2022-11-28	2.340	2.340	2.340	2.340	2.086	50
2022-11-25	2.100	2.300	2.080	2.300	2.050	3,011
2022-11-24	2.220	2.280	2.220	2.280	2.032	150
2022-11-23	2.280	2.280	2.280	2.280	2.032	0
2022-11-22	2.280	2.280	2.280	2.280	2.032	0
2022-11-21	2.140	2.280	2.140	2.280	2.032	801
2022-11-18	2.300	2.300	2.280	2.300	2.050	350
2022-11-17	2.300	2.300	2.300	2.300	2.050	0
2022-11-16	2.300	2.300	2.300	2.300	2.050	250
2022-11-15	2.340	2.340	2.340	2.340	2.086	0
2022-11-14	2.340	2.340	2.340	2.340	2.086	0
2022-11-11	2.340	2.340	2.340	2.340	2.086	0
2022-11-10	2.340	2.340	2.340	2.340	2.086	0
2022-11-09	2.360	2.360	2.340	2.340	2.086	251
2022-11-08	2.360	2.360	2.360	2.360	2.103	200
2022-11-07	2.360	2.360	2.360	2.360	2.103	100
2022-11-04	2.240	2.360	2.240	2.360	2.103	9,305
2022-11-03	2.280	2.340	2.240	2.340	2.086	5,050
2022-11-02	2.360	2.360	2.300	2.360	2.103	3,070
2022-11-01	2.320	2.360	2.300	2.340	2.086	2,833
2022-10-31	2.320	2.360	2.280	2.360	2.103	4,629
2022-10-28	2.260	2.320	2.220	2.320	2.068	5,001
2022-10-27	2.240	2.240	2.240	2.240	1.996	140
2022-10-26	2.340	2.380	2.220	2.340	2.086	7,725
2022-10-25	2.340	2.340	2.340	2.340	2.086	100
2022-10-24	2.280	2.340	2.280	2.340	2.086	260
2022-10-21	2.220	2.280	2.220	2.220	1.979	380
2022-10-20	2.220	2.280	2.200	2.280	2.032	342
2022-10-19	2.340	2.340	2.220	2.320	2.068	1,361
2022-10-18	2.200	2.200	2.200	2.200	1.961	100
2022-10-17	2.360	2.360	2.360	2.360	2.103	50
2022-10-14	2.280	2.360	2.280	2.360	2.103	10,045
2022-10-13	2.320	2.320	2.300	2.300	2.050	454
2022-10-12	2.220	2.320	2.140	2.320	2.068	2,030
2022-10-11	2.360	2.380	2.180	2.360	2.103	723
2022-10-10	2.380	2.380	2.380	2.380	2.121	50
2022-10-07	2.380	2.400	2.360	2.360	2.103	8,150
2022-10-06	2.240	2.440	2.180	2.180	1.943	1,925
2022-10-05	2.200	2.240	2.200	2.240	1.996	928
2022-10-04	2.180	2.200	2.180	2.180	1.943	1,021
2022-10-03	2.180	2.180	2.180	2.180	1.943	308
2022-09-30	2.200	2.200	2.060	2.180	1.943	220
2022-09-29	2.180	2.200	2.060	2.200	1.961	766
2022-09-28	2.100	2.180	2.100	2.100	1.872	582
2022-09-27	2.160	2.200	2.140	2.180	1.943	9,256
2022-09-26	2.080	2.180	2.080	2.140	1.907	9,950
2022-09-23	2.160	2.240	2.120	2.120	1.890	15,918
2022-09-22	2.200	2.200	2.200	2.200	1.961	4,835
2022-09-21	2.160	2.240	2.160	2.200	1.961	7,433
2022-09-20	2.240	2.240	2.140	2.200	1.961	23,451
2022-09-19	2.320	2.320	2.200	2.200	1.961	10,860
2022-09-16	2.340	2.360	2.220	2.320	2.068	2,418
2022-09-15	2.400	2.400	2.240	2.380	2.121	1,727
2022-09-14	2.440	2.440	2.240	2.300	2.050	1,902

← NewerPage 17 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.