ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.540 | 4.940 | 4.540 | 4.850 | 4.447 | 26,777 |
| 2025-02-11 | 4.420 | 4.650 | 4.420 | 4.540 | 4.163 | 7,418 |
| 2025-02-10 | 4.100 | 4.460 | 4.100 | 4.380 | 4.016 | 17,552 |
| 2025-02-07 | 4.040 | 4.120 | 4.040 | 4.100 | 3.760 | 8,320 |
| 2025-02-06 | 4.010 | 4.090 | 4.010 | 4.090 | 3.750 | 7,093 |
| 2025-02-05 | 4.000 | 4.020 | 4.000 | 4.010 | 3.677 | 2,069 |
| 2025-02-04 | 4.020 | 4.050 | 4.000 | 4.000 | 3.668 | 5,397 |
| 2025-02-03 | 3.970 | 4.060 | 3.920 | 4.060 | 3.723 | 12,492 |
| 2025-01-31 | 4.010 | 4.060 | 4.000 | 4.000 | 3.668 | 2,992 |
| 2025-01-30 | 4.000 | 4.070 | 3.960 | 4.070 | 3.732 | 4,477 |
| 2025-01-29 | 3.930 | 4.060 | 3.930 | 4.060 | 3.723 | 4,588 |
| 2025-01-28 | 4.050 | 4.070 | 3.850 | 4.070 | 3.732 | 8,398 |
| 2025-01-27 | 4.110 | 4.110 | 3.840 | 4.050 | 3.714 | 7,487 |
| 2025-01-23 | 4.100 | 4.300 | 4.000 | 4.150 | 3.805 | 37,664 |
| 2025-01-22 | 3.650 | 3.700 | 3.650 | 3.700 | 3.393 | 1,201 |
| 2025-01-21 | 3.420 | 3.740 | 3.420 | 3.720 | 3.411 | 8,831 |
| 2025-01-20 | 3.550 | 3.710 | 3.500 | 3.570 | 3.274 | 2,748 |
| 2025-01-17 | 3.460 | 3.750 | 3.410 | 3.670 | 3.365 | 12,182 |
| 2025-01-16 | 3.170 | 3.570 | 3.170 | 3.410 | 3.127 | 23,722 |
| 2025-01-15 | 3.210 | 3.290 | 3.170 | 3.170 | 2.907 | 960 |
| 2025-01-14 | 3.290 | 3.290 | 3.210 | 3.290 | 3.017 | 32 |
| 2025-01-13 | 3.250 | 3.250 | 3.250 | 3.250 | 2.980 | 1,326 |
| 2025-01-10 | 3.250 | 3.350 | 3.250 | 3.350 | 3.072 | 1,179 |
| 2025-01-09 | 3.300 | 3.370 | 3.250 | 3.250 | 2.980 | 5,343 |
| 2025-01-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.072 | 0 |
| 2025-01-03 | 3.360 | 3.360 | 3.250 | 3.350 | 3.072 | 1,071 |
| 2024-12-30 | 3.130 | 3.370 | 3.130 | 3.250 | 2.980 | 2,899 |
| 2024-12-27 | 3.440 | 3.440 | 3.250 | 3.400 | 3.118 | 13,050 |
| 2024-12-23 | 3.300 | 3.450 | 3.190 | 3.440 | 3.154 | 4,361 |
| 2024-12-20 | 3.380 | 3.440 | 3.080 | 3.190 | 2.925 | 4,783 |
| 2024-12-19 | 3.460 | 3.470 | 3.020 | 3.280 | 3.008 | 6,857 |
| 2024-12-18 | 3.200 | 3.500 | 3.200 | 3.480 | 3.191 | 3,680 |
| 2024-12-17 | 3.020 | 3.200 | 3.000 | 3.200 | 2.934 | 1,001 |
| 2024-12-16 | 3.560 | 3.560 | 2.940 | 3.220 | 2.953 | 5,047 |
| 2024-12-13 | 2.940 | 3.820 | 2.940 | 3.300 | 3.026 | 2,828 |
| 2024-12-12 | 2.870 | 2.950 | 2.870 | 2.940 | 2.696 | 2,269 |
| 2024-12-11 | 2.860 | 2.860 | 2.860 | 2.860 | 2.623 | 729 |
| 2024-12-10 | 2.880 | 2.880 | 2.880 | 2.880 | 2.641 | 0 |
| 2024-12-09 | 2.880 | 2.880 | 2.880 | 2.880 | 2.641 | 0 |
| 2024-12-06 | 2.870 | 2.880 | 2.870 | 2.880 | 2.641 | 2,347 |
| 2024-12-05 | 2.890 | 2.890 | 2.620 | 2.840 | 2.604 | 775 |
| 2024-12-04 | 2.830 | 2.900 | 2.500 | 2.900 | 2.659 | 3,953 |
| 2024-12-03 | 2.570 | 2.880 | 2.560 | 2.760 | 2.531 | 2,350 |
| 2024-12-02 | 2.750 | 2.930 | 2.700 | 2.930 | 2.687 | 468 |
| 2024-11-29 | 2.820 | 2.940 | 2.750 | 2.930 | 2.687 | 667 |
| 2024-11-28 | 2.800 | 2.990 | 2.750 | 2.940 | 2.696 | 148 |
| 2024-11-27 | 2.820 | 2.950 | 2.750 | 2.820 | 2.586 | 5,290 |
| 2024-11-26 | 2.840 | 2.840 | 2.750 | 2.750 | 2.522 | 5,402 |
| 2024-11-25 | 2.960 | 2.960 | 2.770 | 2.920 | 2.678 | 1,043 |
| 2024-11-22 | 2.800 | 2.980 | 2.780 | 2.980 | 2.733 | 501 |
| 2024-11-21 | 2.980 | 2.980 | 2.800 | 2.980 | 2.733 | 502 |
| 2024-11-20 | 2.940 | 2.990 | 2.940 | 2.960 | 2.714 | 6,101 |
| 2024-11-19 | 2.950 | 2.950 | 2.840 | 2.940 | 2.696 | 135 |
| 2024-11-18 | 2.820 | 2.960 | 2.820 | 2.830 | 2.595 | 6,197 |
| 2024-11-15 | 2.950 | 2.990 | 2.860 | 2.870 | 2.632 | 5,092 |
| 2024-11-14 | 2.950 | 2.950 | 2.950 | 2.950 | 2.705 | 3,085 |
| 2024-11-13 | 2.800 | 2.950 | 2.800 | 2.950 | 2.705 | 1,944 |
| 2024-11-12 | 2.860 | 3.000 | 2.770 | 2.950 | 2.705 | 1,303 |
| 2024-11-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.751 | 400 |
| 2024-11-08 | 3.040 | 3.040 | 2.820 | 3.000 | 2.751 | 968 |
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.