Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	18.280	18.300	18.280	18.300	14.406	380
2022-02-09	18.180	18.380	18.100	18.240	14.358	2,005
2022-02-08	18.220	18.360	18.200	18.200	14.327	2,702
2022-02-07	18.500	18.500	18.200	18.200	14.327	1,407
2022-02-04	18.860	18.860	18.200	18.480	14.547	2,013
2022-02-03	18.600	18.700	18.500	18.560	14.610	1,360
2022-02-02	18.600	18.800	18.500	18.500	14.563	2,606
2022-02-01	18.240	18.680	18.200	18.400	14.484	5,758
2022-01-31	18.700	18.700	18.180	18.240	14.358	2,753
2022-01-28	18.560	18.700	18.200	18.580	14.626	287
2022-01-27	18.040	18.500	18.040	18.500	14.563	442
2022-01-26	18.600	18.600	18.200	18.200	14.327	1,414
2022-01-25	18.300	18.560	18.140	18.560	14.610	395
2022-01-24	18.500	18.500	18.120	18.140	14.280	6,361
2022-01-21	18.600	18.600	18.500	18.500	14.563	697
2022-01-20	18.500	18.740	18.500	18.500	14.563	4,147
2022-01-19	18.620	18.640	18.600	18.600	14.642	787
2022-01-18	18.860	18.860	18.860	18.860	14.846	256
2022-01-17	18.500	18.860	18.500	18.860	14.846	160
2022-01-14	18.520	18.800	18.440	18.520	14.579	1,657
2022-01-13	18.840	18.860	18.560	18.860	14.846	893
2022-01-12	18.620	18.900	18.460	18.460	14.531	1,955
2022-01-11	18.600	18.620	18.600	18.620	14.657	22
2022-01-10	18.780	18.840	18.620	18.640	14.673	1,094
2022-01-07	18.540	18.840	18.460	18.780	14.783	1,264
2022-01-06	18.900	18.900	18.700	18.700	14.720	188
2022-01-05	18.960	18.960	18.520	18.960	14.925	2,659
2022-01-04	18.960	18.960	18.600	18.600	14.642	1,231
2022-01-03	18.700	18.980	18.600	18.780	14.783	932
2021-12-31	18.500	18.500	18.500	18.500	14.563	130
2021-12-30	18.460	18.500	18.460	18.500	14.563	878
2021-12-29	18.500	18.500	18.440	18.440	14.516	125
2021-12-28	18.500	18.500	18.420	18.420	14.500	1,025
2021-12-27	18.400	18.500	18.400	18.500	14.563	3,710
2021-12-24	18.500	18.500	18.420	18.420	14.500	238
2021-12-23	18.480	18.500	18.420	18.500	14.563	1,205
2021-12-22	18.480	18.480	18.300	18.300	14.406	251
2021-12-21	18.380	18.420	18.300	18.300	14.406	1,092
2021-12-20	18.600	18.600	18.340	18.500	14.563	1,573
2021-12-17	18.680	18.680	18.300	18.560	14.610	2,595
2021-12-16	18.660	18.660	18.440	18.440	14.516	235
2021-12-15	18.400	18.660	18.400	18.400	14.484	650
2021-12-14	18.680	18.680	18.400	18.660	14.689	688
2021-12-13	18.680	18.680	18.420	18.660	14.689	883
2021-12-10	18.400	18.500	18.400	18.400	14.484	900
2021-12-09	18.300	18.680	18.300	18.360	14.453	693
2021-12-08	18.300	18.680	18.300	18.680	14.705	1,255
2021-12-07	18.620	18.940	18.000	18.040	14.201	10,509
2021-12-06	19.000	19.000	18.640	18.640	14.673	5,267
2021-12-03	18.980	18.980	18.600	18.600	14.642	117
2021-12-02	18.980	18.980	18.980	18.980	14.941	2
2021-12-01	18.720	18.720	18.700	18.700	14.720	319
2021-11-30	18.740	19.000	18.700	18.700	14.720	4,202
2021-11-29	19.260	19.260	18.720	18.720	14.736	1,626
2021-11-26	18.900	19.240	18.740	19.000	14.957	4,885
2021-11-25	18.800	19.500	18.740	18.920	14.894	945
2021-11-24	19.000	19.000	18.700	18.700	14.720	2,009
2021-11-23	19.000	19.100	18.700	18.700	14.720	100,048
2021-11-22	18.700	18.700	18.460	18.600	14.642	4,453
2021-11-19	18.680	19.000	18.500	18.660	14.689	8,077

← NewerPage 21 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.