ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.980 | 7.080 | 6.960 | 7.000 | 6.645 | 4,977 |
| 2025-08-04 | 6.820 | 7.080 | 6.820 | 7.000 | 6.645 | 4,015 |
| 2025-08-01 | 7.000 | 7.100 | 6.880 | 7.000 | 6.645 | 10,680 |
| 2025-07-31 | 6.980 | 7.000 | 6.980 | 7.000 | 6.645 | 928 |
| 2025-07-30 | 7.000 | 7.080 | 6.920 | 6.980 | 6.626 | 6,169 |
| 2025-07-29 | 7.000 | 7.040 | 6.880 | 7.000 | 6.645 | 2,700 |
| 2025-07-28 | 7.040 | 7.080 | 6.900 | 7.020 | 6.664 | 8,657 |
| 2025-07-25 | 7.140 | 7.140 | 6.840 | 7.040 | 6.683 | 27,623 |
| 2025-07-24 | 6.820 | 6.860 | 6.720 | 6.780 | 6.436 | 1,314 |
| 2025-07-23 | 6.960 | 6.960 | 6.700 | 6.820 | 6.474 | 4,326 |
| 2025-07-22 | 7.100 | 7.120 | 6.820 | 6.960 | 6.607 | 1,373 |
| 2025-07-21 | 6.600 | 7.560 | 6.600 | 7.080 | 6.721 | 25,686 |
| 2025-07-18 | 5.040 | 6.400 | 4.960 | 5.820 | 5.525 | 80,182 |
| 2025-07-17 | 4.940 | 5.180 | 4.940 | 5.040 | 4.784 | 34,685 |
| 2025-07-16 | 4.870 | 4.940 | 4.790 | 4.940 | 4.690 | 2,730 |
| 2025-07-15 | 4.840 | 4.950 | 4.840 | 4.950 | 4.699 | 239 |
| 2025-07-14 | 4.940 | 4.950 | 4.900 | 4.900 | 4.652 | 11,379 |
| 2025-07-11 | 4.940 | 4.940 | 4.940 | 4.940 | 4.690 | 1,450 |
| 2025-07-10 | 4.950 | 4.970 | 4.910 | 4.940 | 4.690 | 9,581 |
| 2025-07-09 | 4.920 | 4.950 | 4.900 | 4.950 | 4.699 | 8,377 |
| 2025-07-08 | 4.900 | 4.940 | 4.880 | 4.920 | 4.671 | 1,086 |
| 2025-07-07 | 4.900 | 4.940 | 4.900 | 4.900 | 4.652 | 2,234 |
| 2025-07-04 | 4.950 | 4.950 | 4.950 | 4.950 | 4.699 | 3,400 |
| 2025-07-03 | 4.940 | 4.950 | 4.940 | 4.950 | 4.699 | 5,466 |
| 2025-07-02 | 4.850 | 4.960 | 4.840 | 4.960 | 4.709 | 18,745 |
| 2025-07-01 | 4.840 | 4.840 | 4.840 | 4.840 | 4.595 | 50 |
| 2025-06-30 | 4.850 | 4.850 | 4.800 | 4.850 | 4.604 | 6,877 |
| 2025-06-27 | 4.870 | 4.940 | 4.870 | 4.940 | 4.690 | 2,936 |
| 2025-06-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.728 | 145 |
| 2025-06-25 | 5.040 | 5.040 | 4.860 | 4.990 | 4.576 | 2,968 |
| 2025-06-24 | 4.920 | 5.060 | 4.920 | 5.040 | 4.621 | 4,888 |
| 2025-06-23 | 5.060 | 5.060 | 4.890 | 5.060 | 4.640 | 10,490 |
| 2025-06-20 | 5.060 | 5.080 | 5.060 | 5.060 | 4.640 | 1,060 |
| 2025-06-19 | 5.080 | 5.080 | 5.060 | 5.060 | 4.640 | 1,067 |
| 2025-06-18 | 5.060 | 5.100 | 4.830 | 5.060 | 4.640 | 9,368 |
| 2025-06-17 | 4.980 | 5.060 | 4.900 | 5.060 | 4.640 | 4,715 |
| 2025-06-16 | 5.100 | 5.100 | 5.080 | 5.080 | 4.658 | 2,031 |
| 2025-06-13 | 5.140 | 5.140 | 5.000 | 5.120 | 4.695 | 4,088 |
| 2025-06-12 | 5.080 | 5.080 | 4.960 | 5.080 | 4.658 | 1,173 |
| 2025-06-11 | 4.960 | 5.140 | 4.940 | 5.140 | 4.713 | 1,969 |
| 2025-06-10 | 5.160 | 5.200 | 5.020 | 5.080 | 4.658 | 3,414 |
| 2025-06-06 | 5.160 | 5.200 | 5.020 | 5.160 | 4.732 | 990 |
| 2025-06-05 | 5.160 | 5.200 | 5.060 | 5.160 | 4.732 | 9,382 |
| 2025-06-04 | 5.080 | 5.200 | 5.040 | 5.160 | 4.732 | 11,571 |
| 2025-06-03 | 5.080 | 5.080 | 4.920 | 5.060 | 4.640 | 2,733 |
| 2025-06-02 | 5.040 | 5.120 | 4.900 | 5.080 | 4.658 | 7,918 |
| 2025-05-30 | 4.900 | 5.040 | 4.900 | 5.040 | 4.621 | 6,194 |
| 2025-05-29 | 4.890 | 4.970 | 4.890 | 4.890 | 4.484 | 4,793 |
| 2025-05-28 | 4.740 | 4.890 | 4.740 | 4.890 | 4.484 | 2,881 |
| 2025-05-27 | 4.700 | 4.750 | 4.680 | 4.740 | 4.346 | 1,922 |
| 2025-05-26 | 4.720 | 4.730 | 4.620 | 4.700 | 4.310 | 1,891 |
| 2025-05-23 | 4.700 | 4.720 | 4.670 | 4.720 | 4.328 | 1,352 |
| 2025-05-22 | 4.700 | 4.720 | 4.580 | 4.700 | 4.310 | 415 |
| 2025-05-21 | 4.660 | 4.720 | 4.580 | 4.580 | 4.200 | 3,542 |
| 2025-05-20 | 4.820 | 4.980 | 4.600 | 4.720 | 4.328 | 17,316 |
| 2025-05-19 | 4.160 | 4.390 | 4.160 | 4.300 | 3.943 | 4,007 |
| 2025-05-16 | 3.960 | 3.960 | 3.640 | 3.960 | 3.631 | 894 |
| 2025-05-15 | 3.960 | 3.960 | 3.760 | 3.960 | 3.631 | 253 |
| 2025-05-14 | 3.980 | 3.980 | 3.960 | 3.960 | 3.631 | 324 |
| 2025-05-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.668 | 0 |
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.