Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.800	17.800	17.700	17.700	16.759	106
2026-04-29	17.800	17.800	17.750	17.800	16.853	1,405
2026-04-28	17.900	17.900	17.800	17.800	16.853	1,441
2026-04-27	17.800	17.900	17.750	17.900	16.948	1,539
2026-04-24	17.850	17.850	17.650	17.800	16.853	153
2026-04-23	17.800	17.850	17.750	17.750	16.806	146
2026-04-22	17.800	17.800	17.750	17.750	16.806	1,559
2026-04-21	17.650	17.850	17.600	17.850	16.901	3,237
2026-04-20	17.550	17.650	17.450	17.650	16.711	2,006
2026-04-17	17.250	17.550	17.250	17.550	16.617	683
2026-04-16	17.200	17.350	17.200	17.200	16.285	1,092
2026-04-15	17.450	17.450	17.200	17.200	16.285	2,422
2026-04-14	17.250	17.500	17.250	17.450	16.522	1,002
2026-04-13	17.250	17.500	17.250	17.400	16.475	1,771
2026-04-10	17.550	17.600	17.250	17.600	16.664	3,376
2026-04-09	17.550	17.600	17.200	17.550	16.617	5,720
2026-04-08	17.500	17.800	17.500	17.500	16.569	1,135
2026-04-07	17.650	17.650	17.300	17.500	16.569	2,287
2026-04-02	17.600	17.600	17.550	17.600	16.664	168
2026-04-01	17.500	17.700	17.450	17.550	16.617	794
2026-03-31	17.350	17.600	17.350	17.450	16.522	1,125
2026-03-30	17.300	17.350	17.250	17.300	16.380	538
2026-03-27	17.350	17.550	17.300	17.300	16.380	2,779
2026-03-26	17.550	17.550	17.250	17.300	16.380	5,921
2026-03-25	17.250	17.600	17.200	17.600	16.664	1,254
2026-03-24	17.400	17.400	17.200	17.200	16.285	363
2026-03-23	17.500	17.500	17.100	17.250	16.333	2,611
2026-03-20	17.550	17.650	17.500	17.500	16.569	4,757
2026-03-19	17.600	17.650	17.500	17.550	16.617	813
2026-03-18	17.700	17.700	17.600	17.600	16.664	108
2026-03-17	17.550	17.750	17.550	17.750	16.806	1,962
2026-03-16	17.600	17.700	17.500	17.550	16.617	1,480
2026-03-13	17.800	17.900	17.500	17.500	16.569	6,545
2026-03-12	18.000	18.000	17.800	17.850	16.901	768
2026-03-11	18.150	18.150	17.850	18.050	17.090	311
2026-03-10	18.250	18.250	17.900	18.100	17.138	1,484
2026-03-09	18.300	18.300	17.650	18.150	17.185	3,510
2026-03-06	18.400	18.450	18.400	18.400	17.422	2,031
2026-03-05	18.700	18.700	18.250	18.300	17.327	4,737
2026-03-04	18.800	18.800	18.800	18.800	17.800	217
2026-03-03	18.800	18.800	18.500	18.800	17.800	2,043
2026-03-02	18.950	18.950	18.800	18.800	17.800	2,499
2026-02-27	18.950	19.000	18.950	19.000	17.990	1,840
2026-02-26	18.650	19.000	18.650	18.950	17.942	2,887
2026-02-25	18.650	18.700	18.650	18.650	17.658	363
2026-02-24	18.450	18.900	18.350	18.700	17.706	2,359
2026-02-23	18.350	18.500	18.200	18.400	17.422	4,226
2026-02-20	18.550	18.650	18.150	18.300	17.327	3,846
2026-02-19	18.100	18.550	18.050	18.550	17.564	1,423
2026-02-18	18.250	18.300	18.050	18.050	17.090	1,818
2026-02-17	18.250	18.300	18.200	18.200	17.232	708
2026-02-16	18.750	18.750	18.050	18.200	17.232	2,260
2026-02-13	18.950	18.950	18.600	18.600	17.611	201
2026-02-12	18.750	18.900	18.600	18.900	17.895	415
2026-02-11	18.250	18.800	18.050	18.750	17.753	2,599
2026-02-10	18.050	18.250	18.000	18.250	17.280	454
2026-02-09	18.400	18.450	17.750	18.000	17.043	11,063
2026-02-06	17.450	18.450	17.450	18.450	17.469	6,499
2026-02-05	17.500	17.500	17.450	17.500	16.569	88
2026-02-04	17.450	17.500	17.450	17.500	16.569	1,061

← NewerPage 3 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.