ASCENDIA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.600 | 10.850 | 10.500 | 10.800 | 10.800 | 899 |
| 2026-05-06 | 10.350 | 10.800 | 10.350 | 10.800 | 10.800 | 1,750 |
| 2026-05-05 | 10.350 | 10.350 | 10.200 | 10.350 | 10.350 | 1,409 |
| 2026-05-04 | 10.300 | 10.400 | 10.250 | 10.300 | 10.300 | 1,119 |
| 2026-04-30 | 10.750 | 10.750 | 10.300 | 10.500 | 10.500 | 7,151 |
| 2026-04-29 | 10.600 | 10.750 | 10.400 | 10.400 | 10.400 | 3,719 |
| 2026-04-28 | 10.600 | 10.850 | 10.300 | 10.700 | 10.700 | 9,072 |
| 2026-04-27 | 10.700 | 11.000 | 10.600 | 10.600 | 10.600 | 9,002 |
| 2026-04-24 | 11.100 | 11.100 | 10.750 | 10.950 | 10.950 | 5,923 |
← NewerPage 3 of 3 · 129 trading days
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.