Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	13.150	13.250	13.150	13.200	11.247	1,001
2023-12-19	13.150	13.250	13.100	13.200	11.247	1,267
2023-12-18	13.350	13.400	13.100	13.100	11.162	1,863
2023-12-15	13.300	13.400	13.200	13.400	11.418	12,152
2023-12-14	13.400	13.500	13.250	13.250	11.290	5,651
2023-12-13	13.900	13.900	13.350	13.350	11.375	2,537
2023-12-12	13.950	14.000	13.900	13.900	11.844	1,451
2023-12-11	13.800	14.000	13.750	14.000	11.929	3,331
2023-12-08	13.700	13.900	13.550	13.550	11.546	1,014
2023-12-07	13.700	13.700	13.700	13.700	11.674	150
2023-12-06	13.600	13.700	13.200	13.700	11.674	9,315
2023-12-05	13.550	13.700	13.550	13.550	11.546	1,643
2023-12-04	13.600	13.600	13.500	13.500	11.503	492
2023-12-01	13.400	13.650	13.350	13.600	11.588	951
2023-11-30	13.200	13.500	13.200	13.350	11.375	4,286
2023-11-29	12.950	13.400	12.950	13.200	11.247	951
2023-11-28	12.950	12.950	12.900	12.900	10.992	74
2023-11-27	13.000	13.450	12.850	12.950	11.034	7,096
2023-11-24	12.750	12.850	12.700	12.800	10.907	3,031
2023-11-23	12.600	12.800	12.550	12.800	10.907	1,338
2023-11-22	12.550	12.850	12.550	12.550	10.694	1,402
2023-11-21	12.500	12.750	12.300	12.550	10.694	4,097
2023-11-20	12.850	13.700	12.850	12.950	11.034	4,020
2023-11-17	12.850	13.150	12.850	12.850	10.949	1,812
2023-11-16	13.200	13.450	12.600	12.850	10.949	5,001
2023-11-15	13.200	13.350	13.200	13.200	11.247	2,305
2023-11-14	13.450	13.450	13.200	13.250	11.290	769
2023-11-13	13.650	13.650	13.400	13.550	11.546	5,878
2023-11-10	13.650	13.650	13.550	13.550	11.546	735
2023-11-09	13.550	13.650	13.500	13.500	11.503	696
2023-11-08	13.500	13.650	13.500	13.500	11.503	1,185
2023-11-07	13.250	13.650	13.250	13.500	11.503	2,629
2023-11-06	13.200	13.200	12.900	13.000	11.077	1,133
2023-11-03	12.600	13.200	12.450	12.700	10.821	2,638
2023-11-02	12.250	12.600	12.250	12.450	10.608	1,819
2023-11-01	12.050	12.250	12.050	12.250	10.438	383
2023-10-31	11.850	12.050	11.850	12.050	10.268	251
2023-10-30	12.000	12.000	11.800	11.800	10.055	1,719
2023-10-27	11.950	12.000	11.900	12.000	10.225	486
2023-10-26	11.900	11.900	11.900	11.900	10.140	1
2023-10-25	11.950	12.000	11.800	11.800	10.055	1,314
2023-10-24	11.950	12.000	11.900	11.900	10.140	1,082
2023-10-23	12.200	12.200	11.900	12.000	10.225	5,584
2023-10-20	12.150	12.150	12.000	12.000	10.225	526
2023-10-19	12.200	12.250	12.150	12.150	10.353	349
2023-10-18	12.000	12.250	12.000	12.250	10.438	2,728
2023-10-17	12.000	12.050	12.000	12.050	10.268	1,273
2023-10-16	12.350	12.350	12.000	12.000	10.225	7,885
2023-10-13	12.450	12.450	11.500	12.400	10.566	4,433
2023-10-12	12.400	12.400	12.000	12.100	10.310	7,736
2023-10-11	12.400	12.400	12.250	12.400	10.566	235
2023-10-10	12.250	12.400	12.150	12.400	10.566	896
2023-10-09	12.350	12.400	12.200	12.200	10.395	874
2023-10-06	12.250	12.450	12.200	12.300	10.481	4,951
2023-10-05	12.400	12.400	12.200	12.200	10.395	755
2023-10-04	12.350	12.450	12.200	12.250	10.438	2,467
2023-10-03	12.400	12.400	12.250	12.250	10.438	286
2023-10-02	12.500	12.500	12.250	12.450	10.608	2,320
2023-09-29	12.750	12.750	12.450	12.450	10.608	3,120
2023-09-28	12.700	12.950	12.500	12.550	10.694	1,501

← NewerPage 13 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.