ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.890 | 4.060 | 3.660 | 4.000 | 3.668 | 254 |
| 2025-05-09 | 3.770 | 3.890 | 3.690 | 3.890 | 3.567 | 2,876 |
| 2025-05-08 | 3.910 | 3.910 | 3.900 | 3.900 | 3.576 | 1,478 |
| 2025-05-07 | 3.930 | 3.980 | 3.910 | 3.980 | 3.650 | 1,144 |
| 2025-05-06 | 3.990 | 4.000 | 3.930 | 4.000 | 3.668 | 4,495 |
| 2025-05-05 | 4.300 | 4.300 | 3.900 | 4.000 | 3.668 | 24,490 |
| 2025-05-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.035 | 695 |
| 2025-04-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.035 | 1,305 |
| 2025-04-29 | 4.380 | 4.500 | 4.370 | 4.400 | 4.035 | 1,653 |
| 2025-04-28 | 4.500 | 4.500 | 4.400 | 4.400 | 4.035 | 6,575 |
| 2025-04-25 | 4.680 | 4.680 | 4.680 | 4.680 | 4.291 | 0 |
| 2025-04-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.291 | 105 |
| 2025-04-23 | 4.660 | 4.660 | 4.660 | 4.660 | 4.273 | 103 |
| 2025-04-22 | 4.660 | 4.680 | 4.660 | 4.680 | 4.291 | 85 |
| 2025-04-17 | 4.500 | 4.690 | 4.500 | 4.660 | 4.273 | 9,626 |
| 2025-04-16 | 4.500 | 4.720 | 4.400 | 4.500 | 4.126 | 7,644 |
| 2025-04-15 | 4.740 | 4.740 | 4.700 | 4.740 | 4.346 | 949 |
| 2025-04-14 | 4.790 | 4.790 | 4.790 | 4.790 | 4.392 | 0 |
| 2025-04-11 | 4.790 | 4.790 | 4.790 | 4.790 | 4.392 | 0 |
| 2025-04-10 | 4.700 | 4.850 | 4.610 | 4.790 | 4.392 | 2,249 |
| 2025-04-09 | 4.710 | 4.710 | 4.430 | 4.640 | 4.255 | 2,423 |
| 2025-04-08 | 4.680 | 4.860 | 4.680 | 4.860 | 4.456 | 1,287 |
| 2025-04-07 | 4.350 | 4.690 | 4.350 | 4.680 | 4.291 | 6,419 |
| 2025-04-04 | 4.900 | 4.900 | 4.680 | 4.860 | 4.456 | 3,972 |
| 2025-04-03 | 4.950 | 5.160 | 4.700 | 4.920 | 4.511 | 8,416 |
| 2025-04-02 | 5.240 | 5.280 | 5.040 | 5.200 | 4.768 | 3,737 |
| 2025-04-01 | 5.220 | 5.460 | 5.080 | 5.240 | 4.805 | 13,877 |
| 2025-03-31 | 4.400 | 5.300 | 4.370 | 5.080 | 4.658 | 58,865 |
| 2025-03-28 | 4.410 | 4.470 | 4.300 | 4.380 | 4.016 | 15,463 |
| 2025-03-27 | 4.230 | 4.380 | 4.230 | 4.380 | 4.016 | 1,704 |
| 2025-03-26 | 4.400 | 4.400 | 4.400 | 4.400 | 4.035 | 0 |
| 2025-03-25 | 4.290 | 4.400 | 4.210 | 4.400 | 4.035 | 5,516 |
| 2025-03-24 | 4.400 | 4.400 | 4.300 | 4.300 | 3.943 | 18,550 |
| 2025-03-21 | 4.470 | 4.470 | 4.330 | 4.430 | 4.062 | 9,429 |
| 2025-03-20 | 4.400 | 4.500 | 4.390 | 4.390 | 4.025 | 16,776 |
| 2025-03-19 | 4.440 | 4.460 | 4.390 | 4.390 | 4.025 | 3,709 |
| 2025-03-18 | 4.440 | 4.440 | 4.440 | 4.440 | 4.071 | 100 |
| 2025-03-17 | 4.290 | 4.470 | 4.290 | 4.430 | 4.062 | 4,266 |
| 2025-03-14 | 4.500 | 4.500 | 4.280 | 4.280 | 3.925 | 19,576 |
| 2025-03-13 | 4.400 | 4.550 | 4.400 | 4.540 | 4.163 | 3,138 |
| 2025-03-12 | 4.460 | 4.580 | 4.430 | 4.440 | 4.071 | 11,612 |
| 2025-03-11 | 4.490 | 4.620 | 4.470 | 4.620 | 4.236 | 682 |
| 2025-03-10 | 4.640 | 4.650 | 4.640 | 4.650 | 4.264 | 3,027 |
| 2025-03-07 | 4.600 | 4.660 | 4.600 | 4.650 | 4.264 | 288 |
| 2025-03-06 | 4.610 | 4.700 | 4.520 | 4.520 | 4.145 | 5,669 |
| 2025-03-05 | 4.350 | 4.650 | 4.350 | 4.610 | 4.227 | 13,485 |
| 2025-03-04 | 4.400 | 4.520 | 4.350 | 4.490 | 4.117 | 3,224 |
| 2025-03-03 | 4.490 | 4.520 | 4.400 | 4.400 | 4.035 | 6,103 |
| 2025-02-28 | 4.420 | 4.520 | 4.400 | 4.400 | 4.035 | 3,677 |
| 2025-02-27 | 4.450 | 4.550 | 4.400 | 4.400 | 4.035 | 4,559 |
| 2025-02-26 | 4.500 | 4.550 | 4.360 | 4.450 | 4.080 | 1,660 |
| 2025-02-25 | 4.660 | 4.700 | 4.510 | 4.560 | 4.181 | 5,317 |
| 2025-02-24 | 4.720 | 4.790 | 4.650 | 4.710 | 4.319 | 7,717 |
| 2025-02-21 | 4.500 | 4.760 | 4.500 | 4.720 | 4.328 | 9,532 |
| 2025-02-20 | 4.600 | 4.770 | 4.510 | 4.510 | 4.135 | 29,823 |
| 2025-02-19 | 4.760 | 4.800 | 4.540 | 4.740 | 4.346 | 10,338 |
| 2025-02-18 | 4.540 | 4.750 | 4.540 | 4.750 | 4.356 | 13,688 |
| 2025-02-17 | 4.400 | 4.710 | 4.290 | 4.540 | 4.163 | 8,087 |
| 2025-02-14 | 4.620 | 4.620 | 4.270 | 4.390 | 4.025 | 13,526 |
| 2025-02-13 | 4.850 | 4.850 | 4.500 | 4.630 | 4.246 | 10,429 |
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.