Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.450	16.950	16.300	16.300	12.831	2,189
2022-05-06	16.550	17.000	16.400	16.400	12.910	1,286
2022-05-05	16.550	16.950	16.550	16.550	13.028	1,351
2022-05-04	16.650	16.650	16.600	16.600	13.067	801
2022-05-03	16.650	17.000	16.650	16.700	13.146	218
2022-05-02	16.750	17.000	16.750	17.000	13.382	1,467
2022-04-29	16.550	16.550	16.550	16.550	13.028	0
2022-04-28	16.550	16.550	16.550	16.550	13.028	0
2022-04-27	16.650	16.800	16.550	16.550	13.028	2,656
2022-04-26	16.800	16.800	16.600	16.600	13.067	30,333
2022-04-25	17.000	17.000	16.850	17.000	13.382	410
2022-04-22	16.700	17.000	16.650	16.650	13.107	461
2022-04-21	16.800	16.800	16.700	16.700	13.146	208
2022-04-20	17.000	17.000	16.750	16.750	13.185	444
2022-04-19	17.000	17.000	16.800	16.800	13.225	2,051
2022-04-14	17.000	17.000	16.500	16.800	13.225	2,645
2022-04-13	16.600	16.600	16.600	16.600	13.067	4
2022-04-12	16.700	16.700	16.550	16.550	13.028	436
2022-04-11	17.000	17.000	16.700	16.700	13.146	1,632
2022-04-08	16.900	17.000	16.900	17.000	13.382	2,382
2022-04-07	16.800	16.800	16.800	16.800	13.225	168
2022-04-06	16.850	16.850	16.500	16.500	12.989	2,600
2022-04-05	17.000	17.000	16.900	16.900	13.303	1,163
2022-04-04	17.000	17.000	16.600	16.600	13.067	2,931
2022-04-01	16.700	17.000	16.500	16.800	13.225	1,975
2022-03-31	16.680	17.000	16.640	16.720	13.162	2,428
2022-03-30	16.700	16.700	16.600	16.700	13.146	977
2022-03-29	17.000	17.000	16.700	16.700	13.146	2,209
2022-03-28	16.900	17.000	16.900	16.900	13.303	869
2022-03-25	17.000	17.000	17.000	17.000	13.382	897
2022-03-24	17.000	17.000	16.820	17.000	13.382	1,140
2022-03-23	17.000	17.000	16.900	17.000	13.382	489
2022-03-22	17.000	17.000	17.000	17.000	13.382	356
2022-03-21	17.000	17.000	16.600	17.000	13.382	5,143
2022-03-18	17.000	17.000	16.800	17.000	13.382	515
2022-03-17	17.780	17.780	17.000	17.000	13.382	1,899
2022-03-16	17.000	17.020	17.000	17.000	13.382	923
2022-03-15	16.800	17.000	16.800	16.800	13.225	2,007
2022-03-14	16.700	16.800	16.700	16.800	13.225	1,401
2022-03-11	16.780	17.000	16.720	16.720	13.162	1,072
2022-03-10	16.740	17.120	16.740	17.000	13.382	1,016
2022-03-09	17.000	17.480	16.720	16.720	13.162	2,634
2022-03-08	17.060	17.060	16.500	16.500	12.989	2,204
2022-03-07	17.500	18.000	17.000	17.080	13.445	7,070
2022-03-04	18.000	18.000	17.420	17.420	13.713	1,332
2022-03-03	17.800	18.440	17.600	17.600	13.854	2,521
2022-03-02	18.580	18.580	17.960	17.960	14.138	220
2022-03-01	18.300	18.300	18.140	18.140	14.280	1,771
2022-02-28	18.960	18.960	18.020	18.260	14.374	2,396
2022-02-25	17.500	17.960	17.500	17.960	14.138	2,217
2022-02-24	17.420	17.960	17.420	17.960	14.138	354
2022-02-23	17.120	18.200	17.120	17.420	13.713	1,648
2022-02-22	17.500	17.980	17.360	17.360	13.666	1,241
2022-02-21	17.900	18.000	16.280	17.500	13.776	2,364
2022-02-18	18.120	18.340	17.720	17.720	13.949	3,074
2022-02-17	18.260	18.260	18.100	18.260	14.374	5,064
2022-02-16	18.400	18.400	18.100	18.400	14.484	875
2022-02-15	18.380	18.400	18.380	18.400	14.484	120
2022-02-14	18.400	18.400	18.200	18.200	14.327	685
2022-02-11	18.220	18.380	18.120	18.380	14.469	793

← NewerPage 20 of 22 · 1,286 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.