ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 19.600 | 20.000 | 19.400 | 20.000 | 2.546 | 2,408 |
| 2021-12-22 | 18.600 | 20.200 | 18.000 | 20.200 | 2.572 | 1,673 |
| 2021-12-21 | 19.800 | 19.800 | 19.000 | 19.100 | 2.432 | 1,190 |
| 2021-12-20 | 18.800 | 20.400 | 18.600 | 20.400 | 2.597 | 721 |
| 2021-12-17 | 20.800 | 20.800 | 20.800 | 20.800 | 2.648 | 0 |
| 2021-12-16 | 18.400 | 21.400 | 18.400 | 20.800 | 2.648 | 3,962 |
| 2021-12-15 | 19.800 | 21.400 | 18.000 | 19.900 | 2.534 | 3,143 |
| 2021-12-14 | 18.800 | 21.200 | 18.700 | 21.200 | 2.699 | 357 |
| 2021-12-13 | 21.000 | 21.400 | 21.000 | 21.000 | 2.674 | 1,974 |
| 2021-12-10 | 20.000 | 21.600 | 18.400 | 20.000 | 2.546 | 4,438 |
| 2021-12-09 | 23.600 | 23.800 | 20.400 | 22.200 | 2.827 | 3,976 |
| 2021-12-08 | 17.600 | 20.800 | 17.600 | 20.800 | 2.648 | 12,859 |
| 2021-12-07 | 16.100 | 16.100 | 16.000 | 16.000 | 2.037 | 1,190 |
| 2021-12-06 | 18.800 | 18.800 | 18.800 | 18.800 | 2.394 | 0 |
| 2021-12-03 | 18.800 | 18.800 | 18.800 | 18.800 | 2.394 | 0 |
| 2021-12-02 | 18.500 | 18.800 | 18.000 | 18.800 | 2.394 | 3,542 |
| 2021-11-29 | 17.100 | 17.100 | 17.100 | 17.100 | 2.177 | 0 |
| 2021-11-26 | 17.200 | 17.200 | 17.100 | 17.100 | 2.177 | 1,057 |
| 2021-11-25 | 19.700 | 19.700 | 19.700 | 19.700 | 2.508 | 70 |
| 2021-11-24 | 19.000 | 19.000 | 19.000 | 19.000 | 2.419 | 0 |
| 2021-11-23 | 20.000 | 20.400 | 18.600 | 19.000 | 2.419 | 9,849 |
| 2021-11-22 | 18.000 | 20.000 | 17.000 | 20.000 | 2.546 | 16,765 |
| 2021-11-19 | 17.000 | 19.200 | 16.000 | 19.200 | 2.445 | 34,321 |
| 2021-11-18 | 16.100 | 18.600 | 16.100 | 17.000 | 2.165 | 21,931 |
| 2021-11-17 | 16.500 | 18.000 | 14.500 | 15.000 | 1.910 | 59,605 |
| 2021-11-16 | 16.900 | 16.900 | 16.900 | 16.900 | 2.152 | 42 |
| 2021-11-15 | 15.600 | 15.600 | 15.300 | 15.300 | 1.948 | 1,050 |
| 2021-11-12 | 18.600 | 18.600 | 16.000 | 16.000 | 2.037 | 21,637 |
| 2021-11-11 | 21.400 | 22.000 | 21.400 | 21.800 | 2.776 | 567 |
| 2021-11-10 | 20.400 | 20.600 | 20.400 | 20.600 | 2.623 | 2,450 |
| 2021-11-09 | 21.400 | 23.000 | 17.600 | 21.600 | 2.750 | 7,609 |
| 2021-11-08 | 18.000 | 21.400 | 18.000 | 21.400 | 2.725 | 68,341 |
| 2021-11-05 | 16.500 | 16.500 | 16.500 | 16.500 | 2.101 | 168 |
| 2021-11-04 | 16.500 | 16.500 | 16.500 | 16.500 | 2.101 | 0 |
| 2021-11-03 | 16.500 | 16.500 | 16.500 | 16.500 | 2.101 | 0 |
| 2021-11-02 | 16.500 | 16.500 | 16.500 | 16.500 | 2.101 | 105 |
| 2021-11-01 | 14.800 | 16.800 | 14.800 | 16.000 | 2.037 | 10,682 |
| 2021-10-29 | 15.100 | 15.100 | 13.700 | 15.000 | 1.910 | 12,362 |
| 2021-10-28 | 15.500 | 15.500 | 15.500 | 15.500 | 1.974 | 0 |
| 2021-10-27 | 15.700 | 16.000 | 15.100 | 15.500 | 1.974 | 6,384 |
| 2021-10-26 | 13.700 | 17.000 | 13.600 | 15.700 | 1.999 | 28,567 |
| 2021-10-25 | 14.000 | 14.500 | 14.000 | 14.500 | 1.846 | 70 |
| 2021-10-22 | 14.500 | 14.500 | 14.500 | 14.500 | 1.846 | 945 |
| 2021-10-21 | 13.200 | 14.800 | 12.600 | 14.500 | 1.846 | 28,042 |
| 2021-10-20 | 12.900 | 14.000 | 12.900 | 14.000 | 1.783 | 3,759 |
| 2021-10-19 | 12.400 | 13.000 | 12.400 | 12.900 | 1.643 | 26,320 |
| 2021-10-18 | 12.800 | 12.800 | 12.500 | 12.500 | 1.592 | 4,305 |
| 2021-10-15 | 12.600 | 13.700 | 12.600 | 12.900 | 1.643 | 7,819 |
| 2021-10-14 | 12.900 | 12.900 | 12.900 | 12.900 | 1.643 | 0 |
← NewerPage 21 of 21 · 1,249 trading days
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.