Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	15.000	15.100	14.800	14.800	12.026	1,751
2023-04-11	15.000	15.000	14.750	14.750	11.986	1,538
2023-04-06	14.800	14.900	14.800	14.800	12.026	1,633
2023-04-05	14.650	14.850	14.650	14.850	12.067	545
2023-04-04	14.800	14.950	14.750	14.750	11.986	2,262
2023-04-03	14.650	14.950	14.650	14.950	12.148	784
2023-03-31	14.750	14.800	14.500	14.600	11.864	2,390
2023-03-30	14.900	14.900	14.750	14.750	11.986	775
2023-03-29	15.050	15.050	14.850	14.850	12.067	511
2023-03-28	15.150	15.200	14.950	15.050	12.229	2,951
2023-03-27	15.350	15.350	15.050	15.100	12.270	1,818
2023-03-24	15.450	15.450	15.300	15.350	12.473	722
2023-03-23	15.450	15.450	15.400	15.400	12.514	72
2023-03-22	15.500	15.500	15.250	15.400	12.514	211
2023-03-21	15.400	15.500	15.250	15.500	12.595	1,451
2023-03-20	15.700	15.700	15.400	15.400	12.514	1,797
2023-03-17	15.500	15.700	15.450	15.450	12.554	615
2023-03-16	15.500	15.600	15.450	15.450	12.554	991
2023-03-15	15.550	15.550	15.400	15.450	12.554	850
2023-03-14	15.500	15.550	15.450	15.500	12.595	1,728
2023-03-13	15.800	15.800	15.450	15.450	12.554	1,336
2023-03-10	15.700	15.950	15.600	15.600	12.676	1,163
2023-03-09	15.900	15.900	15.750	15.750	12.798	304
2023-03-08	15.950	16.000	15.850	15.850	12.879	4,300
2023-03-07	15.750	15.950	15.650	15.850	12.879	1,933
2023-03-06	15.650	15.900	15.550	15.800	12.839	2,130
2023-03-03	15.400	15.650	15.350	15.400	12.514	2,736
2023-03-02	15.550	15.650	15.400	15.400	12.514	724
2023-03-01	14.950	15.700	14.850	15.650	12.717	8,830
2023-02-28	14.500	14.950	14.500	14.850	12.067	6,068
2023-02-27	14.300	14.500	14.300	14.400	11.701	1,981
2023-02-24	14.500	14.500	14.350	14.350	11.661	436
2023-02-23	14.500	14.500	14.450	14.450	11.742	585
2023-02-22	14.400	14.500	14.400	14.400	11.701	1,355
2023-02-21	14.400	14.450	14.400	14.400	11.701	1,101
2023-02-20	14.450	14.450	14.400	14.400	11.701	282
2023-02-17	14.400	14.450	14.400	14.450	11.742	311
2023-02-16	14.400	14.450	14.300	14.450	11.742	2,473
2023-02-15	14.350	14.400	14.350	14.400	11.701	201
2023-02-14	14.400	14.500	14.350	14.350	11.661	2,605
2023-02-13	14.300	14.450	14.300	14.400	11.701	935
2023-02-10	14.400	14.450	14.350	14.350	11.661	991
2023-02-09	14.350	14.450	14.250	14.450	11.742	86,630
2023-02-08	14.350	14.400	14.200	14.350	11.661	803
2023-02-07	14.400	14.450	14.350	14.350	11.661	773
2023-02-06	14.500	14.500	14.400	14.400	11.701	2,560
2023-02-03	14.350	14.450	14.350	14.450	11.742	687
2023-02-02	14.400	14.450	14.250	14.300	11.620	2,783
2023-02-01	14.250	14.400	14.250	14.250	11.579	1,431
2023-01-31	14.250	14.250	14.250	14.250	11.579	1
2023-01-30	14.450	14.450	14.200	14.200	11.539	1,565
2023-01-27	14.400	14.400	14.400	14.400	11.701	501
2023-01-26	14.400	14.450	14.300	14.450	11.742	1,194
2023-01-25	14.400	14.450	14.300	14.450	11.742	752
2023-01-24	14.300	14.400	14.250	14.400	11.701	1,067
2023-01-23	14.400	14.400	14.300	14.300	11.620	3,546
2023-01-20	14.350	14.350	14.300	14.350	11.661	301
2023-01-19	14.350	14.350	14.200	14.350	11.661	510
2023-01-18	14.200	14.400	13.950	14.400	11.701	8,417
2023-01-17	14.400	14.400	14.100	14.100	11.457	8,743

← NewerPage 16 of 22 · 1,285 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.