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 |
| 2025-10-17 | 8.660 | 8.700 | 8.400 | 8.620 | 8.183 | 3,677 |
| 2025-10-16 | 8.780 | 8.780 | 8.440 | 8.440 | 8.012 | 4,987 |
| 2025-10-15 | 8.600 | 8.800 | 8.560 | 8.780 | 8.335 | 1,790 |
| 2025-10-14 | 8.820 | 8.820 | 8.580 | 8.600 | 8.164 | 208 |
| 2025-10-13 | 8.860 | 8.860 | 8.560 | 8.820 | 8.373 | 2,619 |
| 2025-10-10 | 8.960 | 8.960 | 8.620 | 8.700 | 8.259 | 3,830 |
| 2025-10-09 | 9.060 | 9.060 | 8.400 | 8.700 | 8.259 | 6,826 |
| 2025-10-08 | 9.140 | 9.140 | 8.920 | 9.080 | 8.620 | 7,042 |
| 2025-10-07 | 9.160 | 9.160 | 9.060 | 9.140 | 8.677 | 581 |
| 2025-10-06 | 9.240 | 9.240 | 9.040 | 9.140 | 8.677 | 1,562 |
| 2025-10-03 | 9.280 | 9.280 | 9.040 | 9.280 | 8.809 | 198 |
| 2025-10-02 | 9.220 | 9.300 | 9.120 | 9.280 | 8.809 | 1,821 |
| 2025-10-01 | 9.160 | 9.220 | 9.120 | 9.220 | 8.753 | 849 |
| 2025-09-30 | 9.380 | 9.380 | 9.020 | 9.180 | 8.715 | 3,633 |
| 2025-09-29 | 9.140 | 9.600 | 8.940 | 9.380 | 8.904 | 6,881 |
| 2025-09-26 | 9.100 | 9.180 | 8.840 | 9.140 | 8.677 | 3,662 |
| 2025-09-25 | 9.000 | 9.360 | 8.520 | 9.200 | 8.734 | 7,066 |
| 2025-09-24 | 8.260 | 9.380 | 8.260 | 8.900 | 8.449 | 36,584 |
| 2025-09-23 | 8.120 | 8.140 | 8.000 | 8.140 | 7.727 | 4,644 |
| 2025-09-22 | 8.120 | 8.140 | 8.000 | 8.120 | 7.708 | 3,009 |
| 2025-09-19 | 7.900 | 8.140 | 7.900 | 8.120 | 7.708 | 2,014 |
| 2025-09-18 | 8.000 | 8.180 | 8.000 | 8.180 | 7.765 | 1,342 |
| 2025-09-17 | 7.880 | 8.000 | 7.880 | 8.000 | 7.594 | 594 |
| 2025-09-16 | 7.900 | 8.100 | 7.820 | 8.100 | 7.689 | 2,762 |
| 2025-09-15 | 8.040 | 8.080 | 7.840 | 8.060 | 7.651 | 1,324 |
| 2025-09-12 | 8.200 | 8.200 | 7.660 | 8.060 | 7.651 | 8,749 |
| 2025-09-11 | 8.020 | 8.200 | 8.020 | 8.200 | 7.784 | 470 |
| 2025-09-10 | 8.060 | 8.300 | 8.040 | 8.200 | 7.784 | 9,061 |
| 2025-09-09 | 8.160 | 8.160 | 8.040 | 8.160 | 7.746 | 1,445 |
| 2025-09-08 | 8.180 | 8.180 | 8.000 | 8.160 | 7.746 | 2,018 |
| 2025-09-05 | 8.100 | 8.180 | 8.060 | 8.160 | 7.746 | 5,397 |
| 2025-09-04 | 7.580 | 8.100 | 7.340 | 7.900 | 7.499 | 20,711 |
| 2025-09-03 | 7.260 | 7.560 | 7.260 | 7.560 | 7.177 | 7,504 |
| 2025-09-02 | 7.300 | 7.400 | 7.160 | 7.280 | 6.911 | 4,667 |
| 2025-09-01 | 7.260 | 7.280 | 7.260 | 7.280 | 6.911 | 1,385 |
| 2025-08-29 | 7.720 | 7.940 | 7.100 | 7.280 | 6.911 | 31,061 |
| 2025-08-28 | 7.300 | 7.300 | 7.100 | 7.200 | 6.835 | 2,050 |
| 2025-08-27 | 6.820 | 7.460 | 6.760 | 7.300 | 6.930 | 17,682 |
| 2025-08-26 | 6.720 | 6.840 | 6.700 | 6.840 | 6.493 | 2,020 |
| 2025-08-25 | 6.740 | 6.820 | 6.740 | 6.820 | 6.474 | 656 |
| 2025-08-22 | 6.860 | 6.860 | 6.860 | 6.860 | 6.512 | 280 |
| 2025-08-21 | 6.860 | 6.880 | 6.760 | 6.860 | 6.512 | 522 |
| 2025-08-20 | 6.760 | 6.860 | 6.760 | 6.860 | 6.512 | 1,865 |
| 2025-08-19 | 6.880 | 6.880 | 6.520 | 6.860 | 6.512 | 2,662 |
| 2025-08-18 | 6.780 | 6.940 | 6.560 | 6.680 | 6.341 | 1,839 |
| 2025-08-14 | 7.000 | 7.000 | 6.800 | 6.960 | 6.607 | 700 |
| 2025-08-13 | 6.960 | 7.000 | 6.800 | 7.000 | 6.645 | 2,232 |
| 2025-08-12 | 6.980 | 7.000 | 6.820 | 6.820 | 6.474 | 1,447 |
| 2025-08-11 | 7.040 | 7.040 | 6.840 | 6.980 | 6.626 | 3,025 |
| 2025-08-08 | 7.000 | 7.060 | 6.900 | 7.020 | 6.664 | 4,638 |
| 2025-08-07 | 6.980 | 7.000 | 6.980 | 7.000 | 6.645 | 1,032 |
| 2025-08-06 | 7.000 | 7.000 | 6.880 | 6.980 | 6.626 | 6,024 |
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.