ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 11.750 | 11.900 | 11.500 | 11.750 | 11.750 | 1,609 |
| 2026-02-02 | 11.950 | 11.950 | 11.300 | 11.800 | 11.800 | 1,717 |
| 2026-01-30 | 11.600 | 12.300 | 10.750 | 12.000 | 12.000 | 9,588 |
| 2026-01-29 | 11.450 | 12.000 | 10.500 | 11.350 | 11.350 | 15,284 |
| 2026-01-28 | 9.900 | 11.500 | 9.880 | 11.450 | 11.450 | 23,589 |
| 2026-01-27 | 9.500 | 9.880 | 9.500 | 9.880 | 9.880 | 4,137 |
| 2026-01-26 | 9.140 | 9.520 | 9.100 | 9.480 | 9.480 | 3,712 |
| 2026-01-23 | 8.960 | 9.180 | 8.860 | 9.180 | 9.180 | 1,951 |
| 2026-01-22 | 9.000 | 9.200 | 8.960 | 9.200 | 9.200 | 880 |
| 2026-01-21 | 9.100 | 9.220 | 9.020 | 9.220 | 9.220 | 7,476 |
| 2026-01-20 | 9.120 | 9.220 | 9.100 | 9.200 | 9.200 | 463 |
| 2026-01-19 | 9.200 | 9.300 | 9.120 | 9.220 | 9.220 | 8,633 |
| 2026-01-16 | 9.260 | 9.320 | 9.180 | 9.300 | 9.300 | 9,176 |
| 2026-01-15 | 9.240 | 9.280 | 9.180 | 9.260 | 9.260 | 4,760 |
| 2026-01-14 | 9.300 | 9.380 | 9.240 | 9.280 | 9.280 | 2,328 |
| 2026-01-13 | 9.340 | 9.380 | 9.220 | 9.380 | 9.380 | 2,789 |
| 2026-01-12 | 9.380 | 9.380 | 9.220 | 9.340 | 9.340 | 3,946 |
| 2026-01-09 | 9.360 | 9.380 | 9.260 | 9.380 | 9.380 | 3,757 |
| 2026-01-08 | 9.360 | 9.380 | 9.280 | 9.360 | 9.360 | 3,911 |
| 2026-01-05 | 9.400 | 9.400 | 9.280 | 9.360 | 9.360 | 3,257 |
| 2025-12-30 | 9.400 | 9.420 | 9.300 | 9.400 | 9.400 | 4,595 |
| 2025-12-29 | 9.400 | 9.520 | 9.340 | 9.400 | 9.400 | 62,793 |
| 2025-12-23 | 9.320 | 9.400 | 9.260 | 9.400 | 9.400 | 12,690 |
| 2025-12-22 | 9.400 | 9.400 | 9.300 | 9.360 | 9.360 | 10,503 |
| 2025-12-19 | 9.340 | 9.400 | 9.240 | 9.400 | 9.400 | 5,399 |
| 2025-12-18 | 9.300 | 9.340 | 9.300 | 9.340 | 9.340 | 96 |
| 2025-12-17 | 9.340 | 9.420 | 9.340 | 9.340 | 9.340 | 2,726 |
| 2025-12-16 | 9.440 | 9.440 | 9.280 | 9.340 | 9.340 | 914 |
| 2025-12-15 | 9.480 | 9.480 | 9.260 | 9.460 | 9.460 | 2,532 |
| 2025-12-12 | 9.500 | 9.540 | 9.240 | 9.480 | 9.480 | 3,368 |
| 2025-12-11 | 9.500 | 9.500 | 9.300 | 9.500 | 9.500 | 2,168 |
| 2025-12-10 | 9.500 | 9.600 | 9.500 | 9.560 | 9.560 | 3,092 |
| 2025-12-09 | 9.580 | 9.580 | 9.320 | 9.500 | 9.500 | 509 |
| 2025-12-08 | 9.580 | 9.580 | 9.500 | 9.580 | 9.580 | 572 |
| 2025-12-05 | 9.620 | 9.620 | 9.320 | 9.620 | 9.620 | 2,341 |
| 2025-12-04 | 9.760 | 9.760 | 9.340 | 9.640 | 9.640 | 790 |
| 2025-12-03 | 9.600 | 9.800 | 9.460 | 9.760 | 9.760 | 6,867 |
| 2025-12-02 | 9.920 | 10.000 | 9.740 | 9.860 | 9.360 | 22,677 |
| 2025-11-28 | 9.880 | 9.980 | 9.760 | 9.820 | 9.322 | 5,012 |
| 2025-11-27 | 9.900 | 9.940 | 9.740 | 9.880 | 9.379 | 2,289 |
| 2025-11-26 | 9.840 | 9.900 | 9.740 | 9.800 | 9.303 | 8,962 |
| 2025-11-25 | 9.800 | 9.860 | 9.580 | 9.820 | 9.322 | 7,991 |
| 2025-11-24 | 9.680 | 9.840 | 9.220 | 9.420 | 8.942 | 8,213 |
| 2025-11-21 | 10.000 | 10.000 | 9.140 | 9.220 | 8.753 | 12,600 |
| 2025-11-20 | 10.150 | 10.250 | 9.760 | 10.050 | 9.540 | 16,843 |
| 2025-11-19 | 11.000 | 11.000 | 9.700 | 10.150 | 9.635 | 62,968 |
| 2025-11-18 | 8.280 | 8.740 | 8.260 | 8.740 | 8.297 | 9,429 |
| 2025-11-17 | 8.280 | 8.280 | 8.220 | 8.280 | 7.860 | 2,599 |
| 2025-11-14 | 8.200 | 8.320 | 8.160 | 8.240 | 7.822 | 5,472 |
| 2025-11-13 | 8.100 | 8.200 | 8.100 | 8.200 | 7.784 | 4,105 |
| 2025-11-12 | 8.160 | 8.200 | 8.160 | 8.180 | 7.765 | 594 |
| 2025-11-11 | 8.200 | 8.200 | 7.820 | 8.180 | 7.765 | 7,797 |
| 2025-11-10 | 8.240 | 8.240 | 8.180 | 8.200 | 7.784 | 2,293 |
| 2025-11-07 | 8.260 | 8.320 | 8.180 | 8.260 | 7.841 | 2,564 |
| 2025-11-06 | 8.180 | 8.360 | 8.160 | 8.340 | 7.917 | 1,750 |
| 2025-11-05 | 8.400 | 8.400 | 8.180 | 8.200 | 7.784 | 3,574 |
| 2025-11-04 | 8.420 | 8.420 | 8.160 | 8.160 | 7.746 | 1,354 |
| 2025-11-03 | 8.420 | 8.420 | 8.200 | 8.420 | 7.993 | 1,860 |
| 2025-10-31 | 8.420 | 8.420 | 8.300 | 8.420 | 7.993 | 1,407 |
| 2025-10-30 | 8.220 | 8.460 | 8.160 | 8.420 | 7.993 | 2,792 |
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.