Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	14.250	14.400	14.200	14.400	11.701	846
2023-01-13	14.300	14.400	14.150	14.250	11.579	722
2023-01-12	14.100	14.200	14.050	14.100	11.457	3,911
2023-01-11	14.050	14.200	13.950	14.000	11.376	3,925
2023-01-10	14.050	14.050	14.000	14.050	11.417	2,384
2023-01-09	13.900	14.050	13.900	14.050	11.417	6,872
2023-01-06	13.900	13.900	13.850	13.900	11.295	679
2023-01-05	13.850	13.900	13.800	13.900	11.295	1,767
2023-01-04	13.850	13.900	13.750	13.800	11.214	5,703
2023-01-03	13.850	13.900	13.800	13.800	11.214	8,664
2023-01-02	13.850	13.900	13.800	13.850	11.254	1,118
2022-12-30	13.850	13.850	13.750	13.750	11.173	4,818
2022-12-29	13.850	13.850	13.700	13.800	11.214	3,346
2022-12-28	13.800	13.900	13.750	13.900	11.295	4,819
2022-12-27	13.900	13.900	13.700	13.900	11.295	3,483
2022-12-23	13.800	13.950	13.750	13.950	11.336	3,028
2022-12-22	13.900	13.900	13.750	13.750	11.173	4,331
2022-12-21	13.850	13.900	13.750	13.800	11.214	2,714
2022-12-20	13.850	13.950	13.800	13.800	11.214	2,448
2022-12-19	13.950	13.950	13.800	13.950	11.336	6,053
2022-12-16	13.750	13.950	13.750	13.950	11.336	8,628
2022-12-15	13.900	13.950	13.800	13.950	11.336	3,409
2022-12-14	13.950	14.000	13.800	13.900	11.295	3,995
2022-12-13	13.850	14.000	13.800	14.000	11.376	5,157
2022-12-12	14.000	14.000	13.750	13.800	11.214	4,041
2022-12-09	13.850	14.000	13.850	14.000	11.376	3,256
2022-12-08	13.900	13.950	13.800	13.800	11.214	5,005
2022-12-07	13.950	13.950	13.900	13.900	11.295	623
2022-12-06	14.000	14.000	13.700	13.800	11.214	6,980
2022-12-05	14.000	14.050	13.950	14.000	11.376	3,685
2022-12-02	14.050	14.050	13.800	14.000	11.376	14,553
2022-12-01	14.000	14.050	13.800	14.000	11.376	3,753
2022-11-30	14.000	14.050	14.000	14.050	11.417	1,042
2022-11-29	13.950	14.050	13.950	14.050	11.417	946
2022-11-28	13.900	14.300	13.900	14.050	11.417	3,175
2022-11-25	14.300	14.350	14.000	14.100	11.457	2,435
2022-11-24	14.250	14.400	14.000	14.350	11.661	2,633
2022-11-23	14.350	14.500	14.000	14.100	11.457	5,530
2022-11-22	14.700	14.750	14.350	14.500	11.782	2,044
2022-11-21	14.800	14.800	14.500	14.500	11.782	1,130
2022-11-18	15.650	15.650	14.750	14.750	11.986	796
2022-11-17	15.650	15.650	15.650	15.650	12.717	2
2022-11-16	15.750	15.750	15.750	15.750	12.798	900
2022-11-15	15.600	15.600	15.600	15.600	12.676	66
2022-11-14	15.500	15.750	15.000	15.750	12.798	1,370
2022-11-11	16.000	16.000	15.650	15.700	12.758	303
2022-11-10	15.250	15.500	15.050	15.050	12.229	746
2022-11-09	15.450	15.450	15.450	15.450	12.554	0
2022-11-08	15.450	15.450	15.450	15.450	12.554	0
2022-11-07	15.450	15.450	15.450	15.450	12.554	80
2022-11-04	15.450	15.450	15.450	15.450	12.554	230
2022-11-03	15.450	15.450	15.450	15.450	12.554	10
2022-11-02	14.900	14.900	14.900	14.900	12.107	0
2022-11-01	14.950	14.950	14.900	14.900	12.107	110
2022-10-31	14.850	15.000	14.850	14.950	12.148	892
2022-10-28	14.850	15.050	14.850	15.050	12.229	1,654
2022-10-27	14.900	14.900	14.900	14.900	12.107	28
2022-10-26	15.000	15.000	15.000	15.000	12.189	34
2022-10-25	15.000	15.100	15.000	15.000	12.189	2,598
2022-10-24	15.000	15.050	15.000	15.000	12.189	928

← NewerPage 17 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.