Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.200	14.200	14.200	14.200	12.764	200
2024-06-12	14.150	14.200	14.100	14.200	12.764	411
2024-06-11	14.300	14.300	14.150	14.150	12.719	1,388
2024-06-10	14.250	14.350	14.250	14.250	12.809	653
2024-06-07	14.200	14.250	14.000	14.250	12.809	1,344
2024-06-06	14.050	14.200	14.000	14.200	12.764	754
2024-06-05	13.800	14.150	13.600	14.050	12.630	3,476
2024-06-04	13.950	14.000	13.600	14.000	12.585	2,548
2024-06-03	13.900	14.000	13.600	14.000	12.585	3,538
2024-05-31	13.450	13.600	13.300	13.600	12.225	1,500
2024-05-30	13.350	13.600	13.350	13.400	12.045	1,561
2024-05-29	13.450	13.450	13.150	13.400	12.045	1,284
2024-05-28	13.650	13.650	13.150	13.400	12.045	3,946
2024-05-27	13.800	13.800	13.300	13.600	12.225	5,880
2024-05-24	14.100	14.100	14.000	14.000	12.585	3,458
2024-05-23	14.200	14.250	14.050	14.050	12.630	638
2024-05-22	14.350	14.350	14.050	14.150	12.719	1,377
2024-05-21	14.050	14.400	14.000	14.400	12.270	596
2024-05-20	14.250	14.300	14.000	14.000	11.929	2,051
2024-05-17	14.400	14.900	14.000	14.200	12.100	2,501
2024-05-16	14.400	14.900	14.100	14.400	12.270	6,721
2024-05-15	14.000	14.400	13.950	14.400	12.270	3,759
2024-05-14	13.950	14.000	13.850	14.000	11.929	2,741
2024-05-13	13.750	14.000	13.750	14.000	11.929	1,214
2024-05-10	13.450	13.800	13.450	13.800	11.759	342
2024-05-09	13.300	13.400	13.300	13.400	11.418	1,731
2024-05-08	13.850	13.850	13.350	13.350	11.375	1,561
2024-05-07	13.550	13.900	13.500	13.900	11.844	3,201
2024-05-06	13.500	13.550	13.500	13.550	11.546	451
2024-05-03	13.350	13.500	13.350	13.500	11.503	770
2024-05-02	13.400	13.400	13.400	13.400	11.418	305
2024-04-30	13.200	13.300	13.000	13.000	11.077	613
2024-04-29	13.300	13.350	12.700	13.000	11.077	6,304
2024-04-26	13.250	13.400	13.000	13.350	11.375	3,947
2024-04-25	13.400	13.450	13.200	13.200	11.247	667
2024-04-24	13.650	13.700	13.350	13.350	11.375	1,700
2024-04-23	13.450	13.700	13.350	13.700	11.674	1,346
2024-04-22	13.500	13.500	13.500	13.500	11.503	286
2024-04-19	13.400	13.450	13.350	13.350	11.375	1,217
2024-04-18	13.400	13.400	13.400	13.400	11.418	176
2024-04-17	13.500	13.600	13.400	13.400	11.418	481
2024-04-16	13.300	13.550	13.250	13.550	11.546	817
2024-04-15	13.550	13.800	13.300	13.350	11.375	1,415
2024-04-12	13.600	13.700	13.500	13.500	11.503	544
2024-04-11	13.750	13.750	13.550	13.550	11.546	340
2024-04-10	13.650	13.800	13.650	13.800	11.759	1,129
2024-04-09	13.450	13.650	13.450	13.650	11.631	2,150
2024-04-08	13.300	13.350	13.300	13.350	11.375	494
2024-04-05	13.300	13.500	13.100	13.500	11.503	3,177
2024-04-04	13.050	13.400	13.050	13.300	11.333	2,955
2024-04-03	13.150	13.350	13.050	13.050	11.120	3,001
2024-04-02	13.400	13.500	13.100	13.100	11.162	5,551
2024-03-28	13.350	13.350	13.000	13.000	11.077	5,303
2024-03-27	13.400	13.400	13.250	13.300	11.333	1,628
2024-03-26	13.250	13.800	13.250	13.500	11.503	4,815
2024-03-25	13.450	13.500	13.250	13.500	11.503	1,762
2024-03-22	13.750	13.750	13.500	13.500	11.503	2,226
2024-03-21	13.550	13.750	13.500	13.750	11.716	1,326
2024-03-20	13.550	13.600	13.550	13.600	11.588	36
2024-03-19	13.500	13.600	13.500	13.500	11.503	2,302

← NewerPage 11 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.