ASCENDIA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	2.440	2.440	2.240	2.300	2.050	1,478
2022-09-12	2.240	2.360	2.240	2.360	2.103	4,953
2022-09-09	2.440	2.440	2.220	2.400	2.139	2,775
2022-09-08	2.280	2.420	2.240	2.300	2.050	21,494
2022-09-07	2.260	2.360	2.220	2.280	2.032	10,370
2022-09-06	2.300	2.400	2.100	2.280	2.032	32,151
2022-09-05	2.440	2.440	2.360	2.400	2.139	5,871
2022-09-02	2.520	2.620	2.460	2.500	2.228	3,050
2022-09-01	2.500	2.560	2.500	2.520	2.246	5,860
2022-08-31	2.620	2.620	2.620	2.620	2.335	0
2022-08-30	2.520	2.620	2.500	2.620	2.335	12,263
2022-08-29	2.660	2.660	2.500	2.640	2.353	11,848
2022-08-26	2.620	2.660	2.620	2.660	2.371	170
2022-08-25	2.600	2.620	2.600	2.620	2.335	775
2022-08-24	2.640	2.640	2.640	2.640	2.353	0
2022-08-23	2.540	2.640	2.540	2.640	2.353	1,320
2022-08-22	2.640	2.640	2.540	2.640	2.353	154
2022-08-19	2.660	2.660	2.540	2.620	2.335	6,680
2022-08-18	2.600	2.660	2.580	2.660	2.371	8,125
2022-08-17	2.600	2.600	2.600	2.600	2.317	78
2022-08-16	2.580	2.580	2.520	2.580	2.299	3,656
2022-08-12	2.500	2.580	2.500	2.580	2.299	2,552
2022-08-11	2.560	2.560	2.560	2.560	2.282	69
2022-08-10	2.560	2.580	2.500	2.560	2.282	4,290
2022-08-09	2.580	2.580	2.580	2.580	2.299	0
2022-08-08	2.580	2.580	2.580	2.580	2.299	200
2022-08-05	2.540	2.540	2.440	2.520	2.246	190
2022-08-04	2.600	2.600	2.440	2.440	2.175	5,493
2022-08-03	2.480	2.640	2.400	2.600	2.317	7,108
2022-08-02	2.460	2.640	2.460	2.640	2.353	602
2022-08-01	2.560	2.700	2.500	2.680	2.389	12,064
2022-07-29	2.700	2.700	2.700	2.700	2.406	100
2022-07-28	2.660	2.700	2.660	2.700	2.406	241
2022-07-27	2.600	2.700	2.600	2.700	2.406	2,324
2022-07-26	2.660	2.660	2.580	2.600	2.317	650
2022-07-25	2.600	2.600	2.600	2.600	2.317	1,450
2022-07-22	2.620	2.700	2.600	2.700	2.406	1,268
2022-07-21	2.700	2.700	2.660	2.660	2.371	601
2022-07-20	2.620	2.720	2.620	2.680	2.389	680
2022-07-19	2.700	2.720	2.620	2.720	2.424	4,250
2022-07-18	2.700	2.700	2.700	2.700	2.406	69
2022-07-15	2.700	2.700	2.700	2.700	2.406	50
2022-07-14	2.740	2.740	2.740	2.740	2.442	50
2022-07-13	2.720	2.720	2.720	2.720	2.424	80
2022-07-12	2.700	2.720	2.700	2.720	2.424	100
2022-07-11	2.600	2.720	2.600	2.720	2.424	10,001
2022-07-08	2.760	2.760	2.760	2.760	2.460	50
2022-07-07	2.680	2.720	2.620	2.720	2.424	9,103
2022-07-06	2.720	2.740	2.700	2.740	2.442	75,026
2022-07-05	2.680	2.700	2.680	2.700	2.406	445
2022-07-04	2.720	2.720	2.660	2.700	2.406	4,997
2022-07-01	2.700	2.700	2.700	2.700	2.406	2,640
2022-06-30	2.760	2.760	2.760	2.760	2.460	51
2022-06-29	2.700	2.760	2.700	2.720	2.424	3,785
2022-06-28	2.800	2.800	2.680	2.760	2.460	2,722
2022-06-27	2.820	2.840	2.700	2.780	2.478	7,154
2022-06-24	2.840	2.840	2.720	2.800	2.496	9,602
2022-06-23	2.740	2.740	2.680	2.740	2.442	8,294
2022-06-22	2.880	2.900	2.660	2.720	2.424	25,645
2022-06-21	2.600	2.800	2.500	2.800	2.496	7,497

← NewerPage 18 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.