Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.050	15.050	14.650	15.050	12.229	1,647
2022-10-20	15.000	15.000	15.000	15.000	12.189	700
2022-10-19	15.000	15.000	15.000	15.000	12.189	650
2022-10-18	14.650	14.650	14.500	14.500	11.782	794
2022-10-17	14.400	15.050	14.350	15.050	12.229	3,975
2022-10-14	14.400	14.400	14.200	14.300	11.620	718
2022-10-13	14.300	14.300	14.250	14.250	11.579	590
2022-10-12	14.400	14.400	14.400	14.400	11.701	100
2022-10-11	14.450	14.450	14.400	14.400	11.701	471
2022-10-10	14.800	14.800	14.400	14.400	11.701	405
2022-10-07	14.800	14.800	14.650	14.800	12.026	800
2022-10-06	14.800	14.900	14.500	14.800	12.026	3,949
2022-10-05	15.000	15.100	14.900	15.000	12.189	11,485
2022-10-04	15.000	15.200	15.000	15.050	12.229	699
2022-10-03	15.300	15.300	15.000	15.000	12.189	622
2022-09-30	15.400	15.650	15.400	15.650	12.717	410
2022-09-29	15.550	15.550	15.500	15.500	12.595	675
2022-09-28	15.400	15.750	15.400	15.750	12.798	80
2022-09-27	15.650	16.150	15.450	16.150	13.123	3,376
2022-09-26	15.600	15.600	15.600	15.600	12.676	200
2022-09-23	16.950	16.950	15.550	15.550	12.636	1,091
2022-09-22	15.700	15.750	15.600	15.750	12.798	1,094
2022-09-21	15.750	15.750	15.550	15.550	12.636	817
2022-09-20	15.700	15.750	15.650	15.650	12.717	487
2022-09-19	16.000	16.050	15.750	15.750	12.798	415
2022-09-16	15.900	16.000	15.750	15.750	12.798	842
2022-09-15	16.000	16.100	15.900	15.900	12.920	596
2022-09-14	16.400	16.400	16.000	16.300	13.245	673
2022-09-13	16.300	16.800	16.300	16.350	13.286	2,577
2022-09-12	16.150	16.450	16.100	16.300	13.245	1,104
2022-09-09	16.250	16.250	15.850	16.100	13.083	1,911
2022-09-08	16.700	16.700	16.200	16.400	13.326	725
2022-09-07	15.800	16.900	15.800	16.900	13.733	2,847
2022-09-06	16.000	16.300	15.700	15.700	12.758	2,598
2022-09-05	16.150	16.150	15.800	15.800	12.839	1,744
2022-09-02	15.800	16.300	15.800	16.150	13.123	1,874
2022-09-01	15.550	15.550	15.200	15.200	12.351	382
2022-08-31	15.650	16.150	15.550	15.550	12.636	473
2022-08-30	15.650	15.650	15.650	15.650	12.717	79
2022-08-29	15.650	15.650	15.650	15.650	12.717	252
2022-08-26	15.700	15.700	15.650	15.650	12.717	50
2022-08-25	15.650	15.650	15.650	15.650	12.717	86
2022-08-24	15.800	15.800	15.700	15.700	12.758	950
2022-08-23	15.800	16.300	15.800	15.850	12.879	699
2022-08-22	16.000	16.200	15.700	16.000	13.001	2,236
2022-08-19	16.300	16.300	16.250	16.250	13.204	197
2022-08-18	16.550	16.550	16.250	16.250	13.204	274
2022-08-17	16.400	16.400	16.400	16.400	13.326	120
2022-08-16	16.850	16.850	16.350	16.350	13.286	201
2022-08-15	16.150	16.850	16.150	16.850	13.692	1,730
2022-08-12	16.450	16.450	16.100	16.100	13.083	774
2022-08-11	16.350	16.500	16.350	16.400	13.326	1,198
2022-08-10	16.100	16.100	16.000	16.000	13.001	438
2022-08-09	16.050	16.100	15.900	15.900	12.920	1,657
2022-08-08	16.150	16.150	16.050	16.050	13.042	272
2022-08-05	16.300	16.300	16.000	16.100	13.083	1,352
2022-08-04	16.550	16.550	16.050	16.500	13.408	501
2022-08-03	16.950	16.950	16.650	16.650	13.529	1,863
2022-08-02	16.500	16.500	16.150	16.150	13.123	811
2022-08-01	16.850	16.850	16.450	16.550	13.448	1,529

← NewerPage 18 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.