Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.500	16.550	16.500	16.500	16.500	2,777
2026-07-23	16.550	16.700	16.450	16.450	16.450	1,260
2026-07-22	16.300	16.600	16.250	16.550	16.550	632
2026-07-21	16.250	16.300	16.250	16.300	16.300	164
2026-07-20	16.300	16.300	16.200	16.300	16.300	1,106
2026-07-17	16.250	16.300	16.200	16.200	16.200	475
2026-07-16	16.550	16.550	16.100	16.300	16.300	11,292
2026-07-15	16.600	16.600	16.500	16.500	16.500	1,010
2026-07-14	16.600	16.600	16.600	16.600	16.600	798
2026-07-13	16.750	16.750	16.600	16.650	16.650	317
2026-07-10	16.750	16.800	16.650	16.650	16.650	531
2026-07-09	16.600	16.750	16.600	16.750	16.750	691
2026-07-08	16.750	16.800	16.600	16.600	16.600	605
2026-07-07	16.750	16.800	16.700	16.800	16.800	654
2026-07-06	16.750	16.850	16.700	16.700	16.700	521
2026-07-03	16.800	16.850	16.700	16.700	16.700	1,102
2026-07-02	16.700	16.750	16.700	16.700	16.700	95
2026-07-01	16.700	16.750	16.700	16.750	16.750	939
2026-06-30	16.700	16.750	16.650	16.750	16.750	357
2026-06-29	16.600	16.700	16.550	16.700	16.700	986
2026-06-26	16.700	16.700	16.500	16.500	16.500	1,721
2026-06-25	16.550	16.600	16.500	16.600	16.600	1,043
2026-06-24	16.600	16.600	16.300	16.500	16.500	1,319
2026-06-23	16.600	16.750	16.600	16.600	16.600	2,358
2026-06-22	16.900	16.900	16.800	16.800	16.800	1,417
2026-06-19	16.900	16.900	16.800	16.850	16.850	730
2026-06-18	17.000	17.050	16.900	16.900	16.900	782
2026-06-17	16.900	17.000	16.900	17.000	17.000	1,748
2026-06-16	17.000	17.000	16.650	16.900	16.900	8,648
2026-06-15	16.800	17.000	16.800	16.850	16.850	3,568
2026-06-12	16.900	17.200	16.650	16.750	16.750	7,330
2026-06-11	16.750	16.900	16.750	16.900	16.900	997
2026-06-10	16.850	16.850	16.600	16.750	16.750	2,305
2026-06-09	16.850	17.000	16.800	16.800	16.800	993
2026-06-08	16.800	16.900	16.800	16.850	16.850	496
2026-06-05	16.900	16.950	16.850	16.850	16.850	1,269
2026-06-04	16.850	17.100	16.850	16.850	16.850	3,418
2026-06-03	17.250	17.250	17.000	17.000	17.000	2,303
2026-06-02	17.100	17.250	17.050	17.250	17.250	830
2026-06-01	17.400	17.450	17.250	17.250	17.250	747
2026-05-29	17.400	17.650	17.350	17.350	17.350	3,038
2026-05-28	17.400	17.400	17.350	17.400	17.400	120
2026-05-27	17.400	17.400	17.350	17.400	17.400	719
2026-05-26	17.200	17.400	17.200	17.400	17.400	1,152
2026-05-25	17.350	17.350	16.800	17.150	17.150	3,186
2026-05-22	17.200	17.350	17.200	17.300	16.380	2,759
2026-05-21	17.200	17.400	17.200	17.300	16.380	1,419
2026-05-20	17.500	17.500	17.350	17.350	16.427	1,760
2026-05-19	17.600	17.650	17.400	17.550	16.617	3,745
2026-05-18	17.550	17.650	17.500	17.550	16.617	2,512
2026-05-15	17.650	17.700	17.550	17.550	16.617	1,787
2026-05-14	17.800	17.900	17.650	17.650	16.711	1,118
2026-05-13	17.650	18.000	17.650	17.800	16.853	4,778
2026-05-12	17.700	17.750	17.650	17.650	16.711	324
2026-05-11	17.800	17.800	17.650	17.700	16.759	719
2026-05-08	17.800	17.850	17.750	17.750	16.806	438
2026-05-07	17.750	17.850	17.650	17.850	16.901	695
2026-05-06	17.850	17.900	17.700	17.800	16.853	1,722
2026-05-05	17.800	17.850	17.800	17.800	16.853	293
2026-05-04	17.700	17.800	17.650	17.800	16.853	878

← NewerPage 2 of 22 · 1,283 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.