Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	16.750	16.750	16.500	16.500	13.408	3,257
2022-07-28	16.500	16.750	16.500	16.750	13.611	86
2022-07-27	16.700	16.700	16.700	16.700	13.570	12
2022-07-26	16.750	16.750	16.750	16.750	13.611	114
2022-07-25	16.850	16.850	16.500	16.500	13.408	301
2022-07-22	16.750	16.750	16.450	16.450	13.367	555
2022-07-21	16.600	16.800	16.450	16.500	13.408	3,259
2022-07-20	16.050	16.300	16.050	16.300	13.245	250
2022-07-19	15.000	16.150	15.000	16.000	13.001	1,781
2022-07-18	14.500	14.900	14.500	14.900	12.107	614
2022-07-15	14.050	14.050	14.050	14.050	11.417	0
2022-07-14	13.650	14.050	13.650	14.050	11.417	1,129
2022-07-13	13.750	13.800	13.650	13.650	11.092	4,500
2022-07-12	13.850	14.000	13.800	13.800	11.214	1,219
2022-07-11	14.000	14.000	13.800	13.850	11.254	3,681
2022-07-08	13.750	14.300	13.750	13.850	11.254	1,328
2022-07-07	13.900	14.500	13.800	13.800	11.214	3,459
2022-07-06	13.750	14.100	13.700	14.100	11.457	2,302
2022-07-05	13.650	14.250	13.650	13.800	11.214	683
2022-07-04	14.250	14.250	14.000	14.100	11.457	4,350
2022-07-01	14.550	14.550	14.250	14.300	11.620	2,026
2022-06-30	14.500	14.800	14.500	14.800	12.026	1,162
2022-06-29	15.000	15.000	14.550	14.650	11.904	3,794
2022-06-28	14.950	15.000	14.950	15.000	12.189	495
2022-06-27	14.950	15.000	14.950	15.000	12.189	914
2022-06-24	14.600	14.650	14.600	14.600	11.864	175
2022-06-23	15.000	15.000	15.000	15.000	12.189	75
2022-06-22	15.000	15.000	14.600	15.000	12.189	347
2022-06-21	14.600	15.150	14.600	15.150	12.311	833
2022-06-20	14.500	14.750	14.500	14.600	11.864	1,219
2022-06-17	14.950	14.950	14.600	14.600	11.864	757
2022-06-16	15.200	15.200	14.500	14.500	11.782	1,226
2022-06-15	15.500	15.500	15.100	15.100	12.270	211
2022-06-14	15.000	15.100	15.000	15.000	12.189	1,948
2022-06-13	15.750	15.800	15.150	15.150	12.311	1,695
2022-06-10	16.200	16.750	15.700	16.650	13.529	1,073
2022-06-09	16.150	16.950	15.950	16.950	13.773	826
2022-06-08	16.900	16.900	16.150	16.150	13.123	1,699
2022-06-07	16.200	16.200	16.150	16.150	13.123	500
2022-06-06	16.100	16.100	16.100	16.100	13.083	0
2022-06-03	16.100	16.100	16.100	16.100	13.083	0
2022-06-02	16.800	16.800	16.100	16.100	13.083	1,229
2022-06-01	17.000	17.000	16.200	16.200	13.164	1,628
2022-05-31	17.000	17.100	16.950	17.050	13.854	616
2022-05-30	16.950	16.950	16.450	16.450	13.367	1,037
2022-05-27	16.550	17.050	16.550	16.550	13.448	170
2022-05-26	16.550	16.550	16.550	16.550	13.448	55
2022-05-25	17.150	17.150	16.550	16.550	13.448	192
2022-05-24	16.100	16.100	16.050	16.100	13.083	268
2022-05-23	16.500	16.500	15.650	15.900	12.920	2,310
2022-05-20	15.900	16.000	15.350	16.000	12.595	3,176
2022-05-19	15.650	16.000	15.150	15.500	12.201	5,997
2022-05-18	15.500	15.700	15.300	15.650	12.319	1,103
2022-05-17	15.350	15.500	15.250	15.350	12.083	1,500
2022-05-16	15.300	15.850	15.200	15.300	12.044	1,260
2022-05-13	15.650	15.900	15.550	15.850	12.477	1,774
2022-05-12	16.000	16.000	15.600	15.600	12.280	940
2022-05-11	16.150	16.150	16.050	16.050	12.634	211
2022-05-10	16.350	16.850	15.800	16.200	12.752	4,082
2022-05-09	16.450	16.950	16.300	16.300	12.831	2,189

← NewerPage 19 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.