Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	13.150	13.500	13.050	13.500	11.503	2,070
2024-03-15	13.750	13.750	13.000	13.000	11.077	7,588
2024-03-14	13.750	13.750	13.350	13.650	11.631	942
2024-03-13	13.900	13.900	13.500	13.800	11.759	730
2024-03-12	13.800	14.000	13.800	13.950	11.887	300
2024-03-11	13.900	14.000	13.800	13.900	11.844	2,320
2024-03-08	13.850	13.850	13.800	13.850	11.801	296
2024-03-07	13.800	13.850	13.400	13.850	11.801	2,073
2024-03-06	13.050	13.950	13.050	13.950	11.887	4,276
2024-03-05	13.050	13.200	13.000	13.000	11.077	190
2024-03-04	13.400	13.400	13.000	13.000	11.077	6,330
2024-03-01	13.200	13.350	13.100	13.350	11.375	1,154
2024-02-29	13.200	13.350	13.100	13.350	11.375	818
2024-02-28	13.350	13.400	13.150	13.200	11.247	4,080
2024-02-27	13.400	13.900	13.050	13.300	11.333	12,604
2024-02-26	12.400	14.300	12.400	13.000	11.077	30,086
2024-02-23	12.150	12.200	12.150	12.200	10.395	1,600
2024-02-22	12.250	12.300	12.150	12.200	10.395	5,077
2024-02-21	12.350	12.350	12.250	12.250	10.438	2,033
2024-02-20	12.550	12.550	12.250	12.350	10.523	1,407
2024-02-19	12.300	12.600	12.200	12.600	10.736	7,217
2024-02-16	12.250	12.500	12.250	12.500	10.651	437
2024-02-15	12.200	12.200	12.200	12.200	10.395	201
2024-02-14	12.200	12.300	12.200	12.200	10.395	427
2024-02-13	12.300	12.400	12.150	12.150	10.353	1,151
2024-02-12	12.350	12.400	12.250	12.250	10.438	1,244
2024-02-09	12.350	12.450	12.200	12.200	10.395	1,361
2024-02-08	12.300	12.400	12.250	12.400	10.566	1,682
2024-02-07	12.450	12.450	12.250	12.250	10.438	1,720
2024-02-06	12.500	12.500	12.450	12.500	10.651	2,359
2024-02-05	12.500	12.650	12.400	12.450	10.608	2,575
2024-02-02	12.350	12.400	12.250	12.400	10.566	1,940
2024-02-01	12.350	12.400	12.200	12.350	10.523	973
2024-01-31	12.300	12.450	12.100	12.400	10.566	2,700
2024-01-30	12.350	12.400	12.250	12.250	10.438	3,098
2024-01-29	12.400	12.450	12.300	12.300	10.481	1,780
2024-01-26	12.500	12.550	12.200	12.300	10.481	5,124
2024-01-25	12.550	12.550	12.300	12.450	10.608	2,531
2024-01-24	12.700	12.700	12.250	12.500	10.651	3,301
2024-01-23	13.000	13.000	12.600	12.600	10.736	3,004
2024-01-22	12.800	12.900	12.700	12.850	10.949	4,720
2024-01-19	12.600	12.700	12.600	12.700	10.821	351
2024-01-18	12.550	12.700	12.550	12.600	10.736	831
2024-01-17	12.700	12.700	12.550	12.550	10.694	660
2024-01-16	12.600	12.750	12.550	12.700	10.821	1,986
2024-01-15	12.700	12.750	12.550	12.550	10.694	697
2024-01-12	12.700	12.750	12.600	12.600	10.736	2,064
2024-01-11	12.800	12.850	12.700	12.750	10.864	1,776
2024-01-10	12.850	12.850	12.750	12.750	10.864	574
2024-01-09	12.900	13.000	12.850	12.950	11.034	918
2024-01-08	13.000	13.000	12.800	12.900	10.992	1,804
2024-01-05	13.000	13.050	13.000	13.050	11.120	1,020
2024-01-04	12.950	13.050	12.900	13.000	11.077	253
2024-01-03	13.050	13.100	12.900	12.900	10.992	1,296
2024-01-02	13.200	13.200	13.050	13.050	11.120	1,358
2023-12-29	13.100	13.200	13.100	13.100	11.162	981
2023-12-28	13.200	13.200	13.050	13.100	11.162	1,742
2023-12-27	13.200	13.200	13.100	13.100	11.162	2,285
2023-12-22	13.150	13.250	13.050	13.050	11.120	1,544
2023-12-21	13.150	13.200	13.100	13.150	11.205	1,034

← NewerPage 12 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.