Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	14.150	14.150	14.050	14.050	11.972	848
2023-07-05	14.150	14.150	14.100	14.100	12.014	626
2023-07-04	14.100	14.100	14.050	14.100	12.014	641
2023-07-03	14.250	14.400	14.050	14.050	11.972	2,061
2023-06-30	14.300	14.500	14.250	14.250	12.142	1,257
2023-06-29	14.300	14.300	14.250	14.250	12.142	551
2023-06-28	14.350	14.350	14.200	14.300	12.185	352
2023-06-27	14.500	14.500	14.250	14.350	12.227	955
2023-06-26	14.300	14.600	14.300	14.600	12.440	1,101
2023-06-23	14.400	14.400	14.250	14.250	12.142	1,253
2023-06-22	14.550	14.700	14.350	14.350	12.227	1,399
2023-06-21	14.500	14.500	14.500	14.500	12.355	250
2023-06-20	14.600	14.700	14.550	14.550	12.398	973
2023-06-19	14.550	14.550	14.550	14.550	12.398	251
2023-06-16	14.650	14.650	14.500	14.500	12.355	674
2023-06-15	14.650	14.850	14.600	14.600	12.440	766
2023-06-14	14.500	14.700	14.500	14.700	12.526	666
2023-06-13	14.500	14.500	14.500	14.500	12.355	570
2023-06-12	14.500	14.600	14.500	14.500	12.355	1,095
2023-06-09	14.450	14.450	14.450	14.450	12.313	5
2023-06-08	14.500	14.500	14.400	14.400	12.270	316
2023-06-07	14.500	14.550	14.500	14.550	12.398	186
2023-06-06	14.550	14.550	14.300	14.500	12.355	1,251
2023-06-05	14.700	14.700	14.550	14.550	12.398	1,044
2023-06-02	14.850	14.900	14.600	14.600	12.440	211
2023-06-01	14.750	14.850	14.700	14.850	12.653	548
2023-05-31	14.500	14.750	14.400	14.750	12.568	2,769
2023-05-30	14.700	14.750	14.450	14.450	12.313	1,400
2023-05-29	14.750	14.900	14.700	14.700	12.526	484
2023-05-26	14.600	14.750	14.550	14.750	12.568	1,319
2023-05-25	14.550	14.800	14.450	14.600	12.440	876
2023-05-24	14.450	14.600	14.450	14.500	12.355	3,330
2023-05-23	15.200	15.300	15.100	15.100	12.270	414
2023-05-22	15.250	15.250	15.250	15.250	12.392	730
2023-05-19	14.750	15.150	14.700	15.150	12.311	701
2023-05-18	14.950	15.000	14.750	14.750	11.986	1,189
2023-05-17	15.200	15.200	14.800	14.850	12.067	751
2023-05-16	15.100	15.200	14.800	15.200	12.351	862
2023-05-15	15.000	15.200	14.850	15.200	12.351	1,014
2023-05-12	14.950	14.950	14.600	14.800	12.026	1,438
2023-05-11	14.950	14.950	14.900	14.950	12.148	161
2023-05-10	15.000	15.050	14.900	14.900	12.107	233
2023-05-09	15.000	15.000	15.000	15.000	12.189	335
2023-05-08	14.950	15.000	14.950	15.000	12.189	90
2023-05-05	14.650	15.000	14.650	14.800	12.026	1,419
2023-05-04	14.900	14.900	14.600	14.600	11.864	1,905
2023-05-03	14.850	15.000	14.750	14.800	12.026	2,748
2023-05-02	14.850	15.000	14.800	14.850	12.067	695
2023-04-28	14.650	14.800	14.600	14.700	11.945	643
2023-04-27	14.600	14.650	14.550	14.600	11.864	882
2023-04-26	14.800	14.800	14.550	14.550	11.823	409
2023-04-25	14.900	14.950	14.550	14.750	11.986	759
2023-04-24	14.950	14.950	14.900	14.900	12.107	221
2023-04-21	14.900	14.950	14.800	14.950	12.148	253
2023-04-20	15.000	15.000	14.550	14.900	12.107	4,008
2023-04-19	14.900	15.000	14.850	15.000	12.189	400
2023-04-18	14.900	14.900	14.850	14.850	12.067	151
2023-04-17	14.900	14.900	14.900	14.900	12.107	168
2023-04-14	14.750	14.900	14.750	14.900	12.107	482
2023-04-13	14.800	14.800	14.750	14.750	11.986	100

← NewerPage 15 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.