ASCENDIA SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.650	10.950	10.600	10.850	10.850	2,731
2026-10-15	10.550	10.950	10.500	10.950	10.950	3,653
2026-10-14	10.650	10.650	10.300	10.450	10.450	409
2026-10-13	10.400	10.700	10.300	10.450	10.450	1,368
2026-10-12	10.750	10.750	10.450	10.450	10.450	2,424
2026-10-09	10.600	10.750	10.350	10.750	10.750	2,377
2026-10-08	10.400	10.700	10.400	10.400	10.400	1,305
2026-10-07	10.700	10.750	10.350	10.400	10.400	1,254
2026-10-06	10.650	10.850	10.300	10.700	10.700	1,047
2026-10-05	10.250	10.750	10.250	10.650	10.650	3,694
2026-10-02	10.400	10.800	10.400	10.800	10.800	2,030
2026-10-01	10.400	10.600	10.050	10.600	10.600	1,495
2026-09-30	10.450	10.450	10.000	10.100	10.100	2,388
2026-09-29	10.150	10.700	10.000	10.450	10.450	4,049
2026-09-28	10.700	10.700	10.200	10.550	10.550	1,568
2026-09-25	10.500	10.700	10.200	10.700	10.700	1,984
2026-09-24	10.550	10.800	9.800	10.100	10.100	4,299
2026-09-23	10.850	10.850	10.550	10.600	10.600	1,784
2026-09-22	10.950	10.950	10.550	10.550	10.550	5,736
2026-09-21	10.950	11.050	10.900	10.950	10.950	4,081
2026-09-18	11.100	11.350	10.950	11.300	11.300	2,310
2026-09-17	11.000	11.450	10.700	11.000	11.000	3,076
2026-09-16	11.000	11.550	11.000	11.550	11.550	826
2026-09-15	11.600	11.800	11.000	11.350	11.350	16,672
2026-09-14	11.500	11.750	11.500	11.600	11.600	4,083
2026-09-11	11.850	11.950	11.250	11.850	11.850	4,673
2026-09-10	11.850	11.950	11.800	11.800	11.800	2,412
2026-09-09	12.000	12.000	11.850	12.000	12.000	517
2026-09-08	12.100	12.100	11.850	12.000	12.000	1,518
2026-09-07	12.100	12.100	12.100	12.100	12.100	82
2026-09-04	12.000	12.200	11.950	12.100	12.100	3,307
2026-09-03	12.100	12.250	11.900	12.250	12.250	5,356
2026-09-02	12.150	12.400	11.900	12.250	12.250	6,913
2026-09-01	12.300	12.300	11.750	12.000	12.000	2,960
2026-08-31	12.450	12.650	12.000	12.300	12.300	8,693
2026-08-28	12.750	12.800	12.400	12.750	12.750	12,190
2026-08-27	13.450	13.500	12.200	12.800	12.800	35,346
2026-08-26	13.750	13.850	13.550	13.800	13.800	2,231
2026-08-25	13.500	13.750	13.500	13.750	13.750	1,710
2026-08-24	13.650	13.650	13.500	13.600	13.600	2,229
2026-08-21	13.700	13.700	13.500	13.650	13.650	1,872
2026-08-20	13.300	13.700	13.300	13.650	13.650	6,721
2026-08-19	13.250	13.300	13.200	13.300	13.300	2,257
2026-08-18	12.800	13.350	12.800	13.350	13.350	12,772
2026-08-17	12.550	12.750	12.500	12.750	12.750	5,702
2026-08-14	12.600	12.600	12.300	12.550	12.550	2,371
2026-08-13	12.650	12.650	12.450	12.600	12.600	619
2026-08-12	12.600	12.650	12.600	12.650	12.650	1,206
2026-08-11	12.600	12.600	12.350	12.600	12.600	1,587
2026-08-10	12.450	12.600	12.400	12.600	12.600	3,136
2026-08-07	12.050	12.500	11.700	12.500	12.500	3,888
2026-08-06	12.350	12.450	11.800	12.350	12.350	7,661
2026-08-05	12.300	12.450	12.250	12.350	12.350	1,894
2026-08-04	12.500	12.500	12.250	12.350	12.350	1,722
2026-08-03	12.550	12.550	12.350	12.500	12.500	212
2026-07-31	12.400	12.550	12.400	12.550	12.550	1,152
2026-07-30	12.350	12.550	12.250	12.400	12.400	1,437
2026-07-29	12.350	12.600	12.350	12.600	12.600	112
2026-07-28	12.350	12.650	12.350	12.650	12.650	1,188
2026-07-27	12.350	12.650	12.250	12.650	12.650	5,218

Page 1 of 3 · 128 trading daysOlder →

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.