Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.950	15.000	14.700	14.750	13.259	1,465
2024-09-04	14.800	14.950	14.650	14.900	13.394	1,176
2024-09-03	14.950	14.950	14.650	14.650	13.169	3,310
2024-09-02	14.850	15.000	14.800	14.900	13.394	3,450
2024-08-30	14.550	14.750	14.550	14.750	13.259	1,765
2024-08-29	14.450	14.500	14.450	14.500	13.034	103
2024-08-28	14.400	14.400	14.400	14.400	12.944	21
2024-08-27	14.550	14.550	14.000	14.500	13.034	3,905
2024-08-26	14.650	14.700	14.550	14.600	13.124	1,071
2024-08-23	14.750	14.750	14.550	14.600	13.124	711
2024-08-22	14.700	14.800	14.550	14.800	13.304	506
2024-08-21	14.750	14.750	14.750	14.750	13.259	1
2024-08-20	14.650	14.750	14.650	14.750	13.259	249
2024-08-19	14.600	14.700	14.600	14.700	13.214	464
2024-08-16	14.400	14.400	14.400	14.400	12.944	1
2024-08-15	14.250	14.650	14.250	14.350	12.899	821
2024-08-14	14.200	14.200	14.200	14.200	12.764	69
2024-08-13	14.250	14.300	14.250	14.300	12.854	19
2024-08-12	14.250	14.250	14.250	14.250	12.809	1
2024-08-09	14.300	14.300	14.200	14.200	12.764	101
2024-08-08	13.950	14.800	13.950	14.300	12.854	1,696
2024-08-07	13.950	14.050	13.900	13.900	12.495	324
2024-08-06	14.200	14.200	13.900	13.900	12.495	1,795
2024-08-05	14.450	14.450	13.700	13.800	12.405	2,325
2024-08-02	14.500	14.500	14.450	14.450	12.989	951
2024-08-01	14.400	14.500	14.400	14.500	13.034	650
2024-07-31	14.650	14.650	14.300	14.350	12.899	858
2024-07-30	14.650	14.700	14.600	14.650	13.169	54
2024-07-29	14.800	14.800	14.500	14.650	13.169	1,717
2024-07-26	14.700	14.800	14.700	14.800	13.304	581
2024-07-25	14.800	14.800	14.700	14.700	13.214	298
2024-07-24	14.700	14.900	14.700	14.800	13.304	1,366
2024-07-23	14.850	14.850	14.750	14.750	13.259	51
2024-07-22	14.900	14.900	14.700	14.850	13.349	566
2024-07-19	14.900	14.900	14.550	14.850	13.349	670
2024-07-18	14.900	14.900	14.900	14.900	13.394	1
2024-07-17	14.900	14.900	14.550	14.800	13.304	2,846
2024-07-16	14.600	14.800	14.600	14.800	13.304	221
2024-07-15	14.650	14.950	14.550	14.550	13.079	2,397
2024-07-12	14.600	14.650	14.500	14.650	13.169	567
2024-07-11	14.450	14.700	14.400	14.650	13.169	776
2024-07-10	14.400	14.500	14.050	14.500	13.034	5,291
2024-07-09	13.750	14.000	13.700	13.950	12.540	5,406
2024-07-08	13.600	13.900	13.600	13.700	12.315	2,874
2024-07-05	13.800	13.800	13.550	13.700	12.315	959
2024-07-04	13.900	13.900	13.550	13.850	12.450	2,320
2024-07-03	14.000	14.000	13.900	13.900	12.495	108
2024-07-02	14.000	14.000	14.000	14.000	12.585	2
2024-07-01	13.950	14.000	13.950	14.000	12.585	501
2024-06-28	14.050	14.050	13.900	13.900	12.495	472
2024-06-27	14.150	14.150	14.100	14.100	12.674	31
2024-06-26	14.150	14.150	14.100	14.100	12.674	71
2024-06-25	14.150	14.200	14.150	14.150	12.719	370
2024-06-24	14.150	14.150	14.150	14.150	12.719	101
2024-06-21	14.150	14.200	14.150	14.200	12.764	701
2024-06-20	14.200	14.200	14.200	14.200	12.764	147
2024-06-19	14.400	14.450	14.200	14.300	12.854	1,393
2024-06-18	14.400	14.400	14.400	14.400	12.944	92
2024-06-17	14.050	14.400	14.050	14.400	12.944	5,047
2024-06-14	14.200	14.200	13.850	14.000	12.585	729

← NewerPage 10 of 22 · 1,284 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.