Inclusio Sca historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.050 | 16.050 | 15.950 | 15.950 | 15.950 | 1,232 |
| 2026-10-15 | 16.050 | 16.100 | 16.000 | 16.100 | 16.100 | 1,451 |
| 2026-10-14 | 16.200 | 16.200 | 15.700 | 16.000 | 16.000 | 2,032 |
| 2026-10-13 | 15.800 | 15.950 | 15.800 | 15.800 | 15.800 | 1,012 |
| 2026-10-12 | 15.700 | 15.800 | 15.550 | 15.700 | 15.700 | 2,893 |
| 2026-10-09 | 15.800 | 15.800 | 15.500 | 15.550 | 15.550 | 6,177 |
| 2026-10-08 | 15.850 | 15.950 | 15.750 | 15.750 | 15.750 | 2,949 |
| 2026-10-07 | 16.000 | 16.000 | 15.750 | 15.800 | 15.800 | 640 |
| 2026-10-06 | 16.000 | 16.050 | 16.000 | 16.000 | 16.000 | 760 |
| 2026-10-05 | 15.900 | 15.900 | 15.800 | 15.900 | 15.900 | 215 |
| 2026-10-02 | 15.950 | 16.000 | 15.750 | 15.800 | 15.800 | 1,361 |
| 2026-10-01 | 16.200 | 16.300 | 15.750 | 15.950 | 15.950 | 6,994 |
| 2026-09-30 | 16.300 | 16.300 | 16.200 | 16.200 | 16.200 | 162 |
| 2026-09-29 | 16.300 | 16.300 | 16.250 | 16.250 | 16.250 | 160 |
| 2026-09-28 | 16.400 | 16.400 | 16.250 | 16.250 | 16.250 | 300 |
| 2026-09-25 | 16.500 | 16.500 | 16.300 | 16.400 | 16.400 | 781 |
| 2026-09-24 | 16.350 | 16.700 | 16.300 | 16.700 | 16.700 | 564 |
| 2026-09-23 | 16.200 | 16.350 | 16.200 | 16.350 | 16.350 | 635 |
| 2026-09-22 | 16.200 | 16.200 | 16.100 | 16.200 | 16.200 | 107 |
| 2026-09-21 | 16.150 | 16.200 | 16.000 | 16.200 | 16.200 | 5,124 |
| 2026-09-18 | 16.300 | 16.350 | 16.150 | 16.150 | 16.150 | 739 |
| 2026-09-17 | 16.150 | 16.350 | 16.150 | 16.300 | 16.300 | 712 |
| 2026-09-16 | 16.200 | 16.400 | 16.150 | 16.150 | 16.150 | 3,943 |
| 2026-09-15 | 16.250 | 16.300 | 16.200 | 16.200 | 16.200 | 1,556 |
| 2026-09-14 | 16.350 | 16.350 | 16.250 | 16.350 | 16.350 | 1,653 |
| 2026-09-11 | 16.550 | 16.550 | 16.300 | 16.350 | 16.350 | 3,148 |
| 2026-09-10 | 16.700 | 16.700 | 16.500 | 16.500 | 16.500 | 3,782 |
| 2026-09-09 | 17.000 | 17.000 | 16.750 | 16.750 | 16.750 | 541 |
| 2026-09-08 | 16.950 | 17.000 | 16.900 | 16.900 | 16.900 | 238 |
| 2026-09-07 | 16.850 | 16.950 | 16.850 | 16.900 | 16.900 | 4,424 |
| 2026-09-04 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 53 |
| 2026-09-03 | 16.850 | 16.850 | 16.800 | 16.800 | 16.800 | 154 |
| 2026-09-02 | 16.900 | 16.900 | 16.800 | 16.800 | 16.800 | 377 |
| 2026-09-01 | 16.950 | 17.100 | 16.900 | 16.900 | 16.900 | 638 |
| 2026-08-31 | 17.200 | 17.200 | 16.950 | 16.950 | 16.950 | 2,033 |
| 2026-08-28 | 17.100 | 17.300 | 17.100 | 17.200 | 17.200 | 838 |
| 2026-08-27 | 17.050 | 17.300 | 17.000 | 17.000 | 17.000 | 599 |
| 2026-08-26 | 16.950 | 17.200 | 16.900 | 16.900 | 16.900 | 364 |
| 2026-08-25 | 17.100 | 17.100 | 16.850 | 16.900 | 16.900 | 2,861 |
| 2026-08-24 | 17.200 | 17.200 | 17.050 | 17.050 | 17.050 | 620 |
| 2026-08-21 | 17.000 | 17.500 | 17.000 | 17.400 | 17.400 | 914 |
| 2026-08-20 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 465 |
| 2026-08-19 | 17.000 | 17.000 | 16.900 | 16.900 | 16.900 | 338 |
| 2026-08-18 | 17.200 | 17.200 | 17.000 | 17.000 | 17.000 | 3,399 |
| 2026-08-17 | 17.250 | 17.350 | 17.200 | 17.200 | 17.200 | 3,873 |
| 2026-08-14 | 17.150 | 17.350 | 17.150 | 17.250 | 17.250 | 797 |
| 2026-08-13 | 17.350 | 17.400 | 17.200 | 17.200 | 17.200 | 547 |
| 2026-08-12 | 17.550 | 17.550 | 17.400 | 17.400 | 17.400 | 3,862 |
| 2026-08-11 | 17.550 | 17.550 | 17.500 | 17.500 | 17.500 | 2,590 |
| 2026-08-10 | 17.800 | 17.800 | 17.500 | 17.500 | 17.500 | 1,915 |
| 2026-08-07 | 17.500 | 17.650 | 17.500 | 17.500 | 17.500 | 842 |
| 2026-08-06 | 17.300 | 17.700 | 17.200 | 17.500 | 17.500 | 1,593 |
| 2026-08-05 | 16.800 | 17.400 | 16.800 | 17.400 | 17.400 | 1,762 |
| 2026-08-04 | 16.800 | 17.450 | 16.800 | 17.200 | 17.200 | 1,404 |
| 2026-08-03 | 16.750 | 16.800 | 16.650 | 16.800 | 16.800 | 242 |
| 2026-07-31 | 16.600 | 16.700 | 16.600 | 16.700 | 16.700 | 221 |
| 2026-07-30 | 16.500 | 16.850 | 16.500 | 16.550 | 16.550 | 818 |
| 2026-07-29 | 16.650 | 17.050 | 16.550 | 16.550 | 16.550 | 1,312 |
| 2026-07-28 | 16.650 | 16.750 | 16.600 | 16.600 | 16.600 | 370 |
| 2026-07-27 | 16.500 | 16.600 | 16.500 | 16.600 | 16.600 | 1,059 |
Page 1 of 22 · 1,281 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.9200 EUR |
| 2025-05-26 | 0.8200 EUR |
| 2024-05-22 | 0.7500 EUR |
| 2023-05-24 | 0.7000 EUR |
| 2022-05-23 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.