Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	12.950	12.950	12.650	12.650	10.779	1,878
2023-09-26	12.950	13.000	12.950	13.000	11.077	113
2023-09-25	13.050	13.050	12.900	12.900	10.992	668
2023-09-22	12.950	13.000	12.900	13.000	11.077	380
2023-09-21	12.800	13.000	12.800	12.900	10.992	1,076
2023-09-20	12.800	12.800	12.800	12.800	10.907	113
2023-09-19	12.750	12.900	12.750	12.900	10.992	244
2023-09-18	13.200	13.200	12.600	12.650	10.779	3,967
2023-09-15	13.150	13.150	13.000	13.000	11.077	747
2023-09-14	13.050	13.200	13.000	13.200	11.247	126
2023-09-13	13.200	13.200	12.900	13.000	11.077	721
2023-09-12	13.200	13.300	13.000	13.000	11.077	1,243
2023-09-11	13.150	13.250	13.000	13.000	11.077	2,037
2023-09-08	13.350	13.350	13.200	13.200	11.247	801
2023-09-07	13.100	13.450	13.100	13.150	11.205	458
2023-09-06	13.500	13.500	13.150	13.200	11.247	1,600
2023-09-05	13.500	13.500	13.450	13.500	11.503	739
2023-09-04	13.600	13.600	13.100	13.300	11.333	2,199
2023-09-01	13.550	13.600	13.200	13.300	11.333	2,944
2023-08-31	13.500	13.550	13.400	13.550	11.546	2,881
2023-08-30	13.100	13.400	12.950	13.400	11.418	11,103
2023-08-29	12.900	13.000	12.750	13.000	11.077	1,354
2023-08-28	13.400	13.400	12.700	12.900	10.992	2,880
2023-08-25	13.000	13.250	13.000	13.100	11.162	5,749
2023-08-24	12.750	13.600	12.750	13.000	11.077	6,998
2023-08-23	12.700	13.100	12.700	12.700	10.821	4,943
2023-08-22	13.100	13.100	12.800	12.800	10.907	4,817
2023-08-21	13.100	13.100	13.000	13.000	11.077	2,216
2023-08-18	13.150	13.150	13.100	13.100	11.162	1,382
2023-08-17	13.250	13.250	13.100	13.200	11.247	2,246
2023-08-16	13.250	13.350	13.250	13.250	11.290	79
2023-08-15	13.250	13.250	13.250	13.250	11.290	9
2023-08-14	13.300	13.300	13.200	13.300	11.333	1,117
2023-08-11	13.400	13.450	13.300	13.300	11.333	1,232
2023-08-10	13.300	13.450	13.300	13.450	11.460	1,534
2023-08-09	13.400	13.500	13.300	13.400	11.418	1,293
2023-08-08	13.400	13.500	13.400	13.450	11.460	660
2023-08-07	13.600	13.600	13.400	13.450	11.460	1,817
2023-08-04	13.600	13.850	13.500	13.600	11.588	2,076
2023-08-03	13.600	13.600	13.550	13.600	11.588	1,476
2023-08-02	13.600	13.650	13.550	13.600	11.588	1,367
2023-08-01	13.700	13.700	13.600	13.600	11.588	2,300
2023-07-31	13.700	13.800	13.600	13.800	11.759	889
2023-07-28	13.700	13.700	13.600	13.650	11.631	1,940
2023-07-27	13.650	13.800	13.650	13.650	11.631	1,031
2023-07-26	13.850	13.850	13.650	13.650	11.631	2,102
2023-07-25	13.750	13.900	13.750	13.900	11.844	372
2023-07-24	14.000	14.000	13.750	13.800	11.759	2,395
2023-07-21	14.050	14.100	13.900	14.050	11.972	818
2023-07-20	13.950	14.100	13.950	14.100	12.014	262
2023-07-19	13.950	14.000	13.900	14.000	11.929	1,640
2023-07-18	13.900	14.000	13.900	14.000	11.929	417
2023-07-17	14.000	14.000	13.700	14.000	11.929	2,800
2023-07-14	13.900	14.000	13.650	13.650	11.631	2,718
2023-07-13	13.900	13.950	13.900	13.950	11.887	370
2023-07-12	14.050	14.100	13.700	13.950	11.887	4,000
2023-07-11	14.150	14.200	14.050	14.050	11.972	1,217
2023-07-10	14.600	14.600	14.100	14.100	12.014	3,704
2023-07-07	14.000	14.000	13.900	13.950	11.887	2,329
2023-07-06	14.150	14.150	14.050	14.050	11.972	848

← NewerPage 14 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.