ASCENDIA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.600	10.750	10.400	10.400	10.400	3,719
2026-04-28	10.600	10.850	10.300	10.700	10.700	9,072
2026-04-27	10.700	11.000	10.600	10.600	10.600	9,002
2026-04-24	11.100	11.100	10.750	10.950	10.950	5,923
2026-04-23	11.000	11.100	10.900	11.050	11.050	312
2026-04-22	10.950	11.000	10.950	11.000	11.000	1,122
2026-04-21	10.650	10.950	10.650	10.950	10.950	1,164
2026-04-20	11.100	11.100	10.700	10.700	10.700	2,083
2026-04-17	11.100	11.100	10.850	11.100	11.100	1,343
2026-04-16	11.000	11.200	10.900	11.100	11.100	4,517
2026-04-15	11.100	11.250	11.100	11.200	11.200	9,778
2026-04-14	11.250	11.300	10.800	11.050	11.050	9,995
2026-04-09	11.000	11.600	10.900	11.200	11.200	22,848
2026-04-08	11.000	11.700	11.000	11.600	11.600	8,456
2026-04-07	11.650	11.850	11.500	11.850	11.850	1,985
2026-04-06	11.700	11.800	11.650	11.800	11.800	1,414
2026-04-03	11.800	11.800	11.800	11.800	11.800	85
2026-04-02	12.000	12.000	11.750	11.800	11.800	428
2026-04-01	11.800	12.000	11.750	12.000	12.000	1,034
2026-03-31	11.700	12.000	11.650	12.000	12.000	1,640
2026-03-30	11.800	12.000	11.700	11.700	11.700	395
2026-03-27	12.000	12.000	11.750	12.000	12.000	3,300
2026-03-26	11.950	12.200	11.950	11.950	11.950	1,000
2026-03-25	12.250	12.250	12.000	12.200	12.200	555
2026-03-24	12.050	12.250	11.950	12.250	12.250	806
2026-03-23	12.450	12.450	11.950	12.200	12.200	3,749
2026-03-20	12.300	12.450	12.100	12.450	12.450	9,920
2026-03-19	12.050	12.350	12.000	12.300	12.300	13,468
2026-03-18	12.000	12.150	11.950	12.150	12.150	6,242
2026-03-17	11.950	12.000	11.700	12.000	12.000	3,134
2026-03-16	12.150	12.150	11.900	11.950	11.950	1,727
2026-03-13	12.050	12.200	11.900	12.150	12.150	1,290
2026-03-12	12.300	12.300	11.850	12.050	12.050	3,513
2026-03-11	12.200	12.300	12.000	12.250	12.250	6,231
2026-03-10	12.150	12.200	11.900	12.200	12.200	7,559
2026-03-09	12.000	12.250	11.850	12.200	12.200	9,101
2026-03-06	12.450	12.450	11.950	12.050	12.050	3,947
2026-03-05	12.000	12.450	11.900	12.450	12.450	3,503
2026-03-04	11.850	12.200	11.850	12.200	12.200	3,628
2026-03-03	12.350	12.600	11.800	12.050	12.050	14,570
2026-03-02	12.000	12.300	11.800	12.250	12.250	10,766
2026-02-27	12.000	12.400	11.800	12.300	12.300	7,439
2026-02-26	13.000	13.150	11.800	12.000	12.000	21,236
2026-02-25	13.600	13.600	12.750	12.850	12.850	48,778
2026-02-24	12.850	12.850	12.200	12.550	12.550	20,090
2026-02-23	12.650	13.550	12.550	12.850	12.850	29,051
2026-02-20	13.250	13.650	12.300	12.650	12.650	8,896
2026-02-19	12.600	13.800	12.600	13.150	13.150	37,380
2026-02-18	11.400	12.750	11.400	12.750	12.750	22,299
2026-02-17	11.200	11.400	11.150	11.400	11.400	2,746
2026-02-16	10.900	11.200	10.900	11.200	11.200	4,267
2026-02-13	11.150	11.200	10.750	10.900	10.900	7,929
2026-02-12	11.000	11.150	10.750	11.150	11.150	5,657
2026-02-11	11.100	11.100	10.800	11.000	11.000	6,202
2026-02-10	11.100	11.400	11.100	11.200	11.200	1,114
2026-02-09	11.550	11.550	11.100	11.500	11.500	2,498
2026-02-06	11.850	11.850	11.150	11.550	11.550	2,169
2026-02-05	11.550	12.200	11.000	11.850	11.850	12,055
2026-02-04	11.750	11.800	11.400	11.700	11.700	1,282
2026-02-03	11.750	11.900	11.500	11.750	11.750	1,609

← NewerPage 3 of 21 · 1,247 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.