ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8.180 | 8.460 | 8.180 | 8.460 | 8.031 | 787 |
| 2025-10-28 | 8.460 | 8.460 | 8.180 | 8.180 | 7.765 | 7,455 |
| 2025-10-27 | 8.240 | 8.500 | 8.240 | 8.460 | 8.031 | 1,188 |
| 2025-10-24 | 8.580 | 8.580 | 8.240 | 8.240 | 7.822 | 697 |
| 2025-10-23 | 8.540 | 8.660 | 8.200 | 8.560 | 8.126 | 4,917 |
| 2025-10-22 | 8.400 | 8.540 | 8.300 | 8.540 | 8.107 | 1,545 |
| 2025-10-21 | 8.400 | 8.400 | 8.200 | 8.200 | 7.784 | 1,899 |
| 2025-10-20 | 8.620 | 8.620 | 8.180 | 8.460 | 8.031 | 5,518 |
← NewerPage 5 of 5 · 248 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.