ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.000 | 3.040 | 3.000 | 3.000 | 2.751 | 2,954 |
| 2024-11-06 | 3.020 | 3.020 | 3.020 | 3.020 | 2.769 | 0 |
| 2024-11-05 | 3.040 | 3.040 | 2.940 | 3.020 | 2.769 | 1,902 |
| 2024-11-04 | 2.970 | 3.040 | 2.960 | 2.960 | 2.714 | 211 |
| 2024-11-01 | 2.960 | 3.040 | 2.960 | 3.040 | 2.788 | 912 |
| 2024-10-31 | 3.040 | 3.040 | 2.950 | 2.950 | 2.705 | 1,222 |
| 2024-10-30 | 3.040 | 3.040 | 3.040 | 3.040 | 2.788 | 500 |
| 2024-10-29 | 3.060 | 3.060 | 2.960 | 3.040 | 2.788 | 505 |
| 2024-10-28 | 3.090 | 3.090 | 2.980 | 2.980 | 2.733 | 2,779 |
| 2024-10-25 | 3.150 | 3.150 | 3.150 | 3.150 | 2.888 | 0 |
| 2024-10-24 | 3.150 | 3.150 | 3.150 | 3.150 | 2.888 | 0 |
| 2024-10-23 | 3.150 | 3.150 | 3.150 | 3.150 | 2.888 | 7 |
| 2024-10-22 | 3.170 | 3.170 | 3.170 | 3.170 | 2.907 | 0 |
| 2024-10-21 | 3.170 | 3.170 | 3.170 | 3.170 | 2.907 | 0 |
| 2024-10-18 | 3.170 | 3.170 | 3.170 | 3.170 | 2.907 | 0 |
| 2024-10-17 | 3.060 | 3.170 | 3.060 | 3.170 | 2.907 | 2 |
| 2024-10-16 | 3.180 | 3.180 | 3.180 | 3.180 | 2.916 | 0 |
| 2024-10-15 | 3.110 | 3.180 | 3.060 | 3.180 | 2.916 | 1,141 |
| 2024-10-14 | 3.180 | 3.180 | 3.110 | 3.180 | 2.916 | 8,281 |
| 2024-10-11 | 3.190 | 3.190 | 3.140 | 3.140 | 2.879 | 1,877 |
| 2024-10-10 | 3.290 | 3.290 | 3.170 | 3.290 | 3.017 | 1,040 |
| 2024-10-09 | 3.190 | 3.200 | 3.150 | 3.200 | 2.934 | 1,463 |
| 2024-10-08 | 3.210 | 3.300 | 3.150 | 3.150 | 2.888 | 1,750 |
| 2024-10-07 | 3.140 | 3.320 | 3.140 | 3.250 | 2.980 | 2,364 |
| 2024-10-04 | 3.320 | 3.320 | 3.130 | 3.140 | 2.879 | 5,469 |
| 2024-10-03 | 3.200 | 3.340 | 3.120 | 3.320 | 3.044 | 1,433 |
| 2024-10-02 | 3.280 | 3.280 | 3.100 | 3.180 | 2.916 | 8,861 |
| 2024-10-01 | 3.280 | 3.360 | 3.200 | 3.290 | 3.017 | 6,156 |
| 2024-09-30 | 3.460 | 3.460 | 3.300 | 3.400 | 3.118 | 6,635 |
| 2024-09-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.173 | 300 |
| 2024-09-26 | 3.260 | 3.470 | 3.260 | 3.460 | 3.173 | 687 |
| 2024-09-25 | 3.360 | 3.500 | 3.270 | 3.400 | 3.118 | 5,685 |
| 2024-09-24 | 3.360 | 3.480 | 3.360 | 3.480 | 3.191 | 804 |
| 2024-09-23 | 3.530 | 3.530 | 3.400 | 3.500 | 3.209 | 3,941 |
| 2024-09-20 | 3.550 | 3.590 | 3.450 | 3.520 | 3.228 | 4,735 |
| 2024-09-19 | 3.590 | 3.590 | 3.510 | 3.550 | 3.255 | 9,015 |
| 2024-09-18 | 3.590 | 3.650 | 3.580 | 3.590 | 3.292 | 7,333 |
| 2024-09-17 | 3.790 | 3.800 | 3.440 | 3.570 | 3.274 | 19,877 |
| 2024-09-16 | 4.200 | 4.200 | 4.200 | 4.200 | 3.851 | 25 |
| 2024-09-13 | 4.020 | 4.200 | 4.010 | 4.200 | 3.851 | 691 |
| 2024-09-12 | 4.060 | 4.060 | 4.060 | 4.060 | 3.723 | 0 |
| 2024-09-11 | 4.060 | 4.060 | 4.060 | 4.060 | 3.723 | 0 |
| 2024-09-10 | 4.060 | 4.060 | 4.060 | 4.060 | 3.723 | 0 |
| 2024-09-09 | 4.020 | 4.060 | 4.010 | 4.060 | 3.723 | 849 |
| 2024-09-06 | 4.070 | 4.070 | 4.010 | 4.060 | 3.723 | 2,095 |
| 2024-09-05 | 4.120 | 4.120 | 4.050 | 4.050 | 3.714 | 1,101 |
| 2024-09-04 | 4.100 | 4.140 | 4.040 | 4.040 | 3.705 | 4,061 |
| 2024-09-03 | 4.230 | 4.230 | 4.060 | 4.140 | 3.796 | 1,191 |
| 2024-09-02 | 4.180 | 4.260 | 4.010 | 4.260 | 3.906 | 3,475 |
| 2024-08-30 | 4.050 | 4.150 | 4.010 | 4.150 | 3.805 | 1,058 |
| 2024-08-29 | 3.910 | 4.150 | 3.910 | 4.150 | 3.805 | 2,588 |
| 2024-08-28 | 4.100 | 4.130 | 4.020 | 4.130 | 3.787 | 1,453 |
| 2024-08-27 | 4.000 | 4.130 | 4.000 | 4.130 | 3.787 | 2,368 |
| 2024-08-26 | 3.900 | 4.050 | 3.900 | 4.030 | 3.695 | 7,830 |
| 2024-08-23 | 3.980 | 3.980 | 3.930 | 3.930 | 3.604 | 307 |
| 2024-08-22 | 3.910 | 3.990 | 3.910 | 3.960 | 3.631 | 2,899 |
| 2024-08-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.659 | 0 |
| 2024-08-20 | 3.920 | 3.990 | 3.920 | 3.990 | 3.659 | 868 |
| 2024-08-19 | 3.920 | 3.960 | 3.900 | 3.960 | 3.631 | 2,388 |
| 2024-08-16 | 3.890 | 3.940 | 3.890 | 3.920 | 3.594 | 3,579 |
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.