Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.400	17.500	17.350	17.500	16.569	332
2026-02-02	17.500	17.500	17.350	17.400	16.475	2,230
2026-01-30	17.400	17.500	17.400	17.500	16.569	1,033
2026-01-29	17.800	17.850	17.450	17.450	16.522	7,621
2026-01-28	17.650	17.750	17.650	17.750	16.806	736
2026-01-27	17.850	17.850	17.650	17.650	16.711	2,307
2026-01-26	17.850	17.900	17.550	17.650	16.711	2,490
2026-01-23	17.750	17.850	17.550	17.850	16.901	441
2026-01-22	17.800	17.850	17.600	17.800	16.853	755
2026-01-21	17.650	17.750	17.500	17.750	16.806	850
2026-01-20	17.800	17.850	17.550	17.600	16.664	1,632
2026-01-19	17.600	17.800	17.500	17.750	16.806	7,096
2026-01-16	17.650	17.650	17.550	17.650	16.711	210
2026-01-15	17.650	17.650	17.400	17.650	16.711	3,297
2026-01-14	17.650	17.650	17.600	17.650	16.711	101
2026-01-13	17.650	17.650	17.500	17.650	16.711	1,536
2026-01-12	17.850	17.850	17.650	17.650	16.711	2,701
2026-01-09	17.850	17.900	17.600	17.900	16.948	4,694
2026-01-08	17.850	17.850	17.750	17.850	16.901	887
2026-01-07	17.900	17.900	17.600	17.850	16.901	2,382
2026-01-06	17.850	17.900	17.500	17.850	16.901	2,169
2026-01-05	17.850	17.850	17.850	17.850	16.901	1,372
2026-01-02	17.800	17.900	17.300	17.850	16.901	8,683
2025-12-31	17.900	17.900	17.550	17.850	16.901	1,184
2025-12-30	17.850	17.900	17.800	17.800	16.853	1,312
2025-12-29	17.900	17.900	17.600	17.800	16.853	2,434
2025-12-24	17.850	17.850	17.850	17.850	16.901	1
2025-12-23	17.700	17.900	17.500	17.900	16.948	955
2025-12-22	17.550	17.800	17.550	17.600	16.664	1,954
2025-12-19	17.750	17.900	17.600	17.900	16.948	1,116
2025-12-18	17.900	17.900	17.650	17.700	16.759	2,270
2025-12-17	17.800	17.950	17.800	17.900	16.948	1,080
2025-12-16	18.200	18.200	17.600	17.700	16.759	4,574
2025-12-15	18.200	18.200	17.900	18.150	17.185	1,204
2025-12-12	18.050	18.150	18.000	18.000	17.043	213
2025-12-11	18.300	18.300	18.000	18.050	17.090	1,536
2025-12-10	18.300	18.450	18.300	18.300	17.327	2,532
2025-12-09	18.450	18.450	18.100	18.300	17.327	1,232
2025-12-08	18.500	18.600	18.350	18.450	17.469	788
2025-12-05	18.200	18.350	18.150	18.350	17.374	540
2025-12-04	18.350	18.350	18.150	18.200	17.232	363
2025-12-03	18.450	18.500	18.200	18.350	17.374	615
2025-12-02	18.550	18.550	18.150	18.400	17.422	759
2025-12-01	18.200	18.650	18.150	18.550	17.564	2,615
2025-11-28	18.300	18.500	17.900	18.350	17.374	10,395
2025-11-27	17.900	17.950	17.700	17.900	16.948	1,084
2025-11-26	18.000	18.000	17.850	17.950	16.995	720
2025-11-25	18.000	18.000	17.900	17.900	16.948	1,448
2025-11-24	17.900	17.950	17.650	17.900	16.948	683
2025-11-21	17.850	18.000	17.600	18.000	17.043	3,158
2025-11-20	17.950	18.000	17.750	17.750	16.806	333
2025-11-19	18.050	18.150	17.900	17.900	16.948	466
2025-11-18	18.700	18.700	18.000	18.000	17.043	2,642
2025-11-17	18.500	18.550	18.400	18.400	17.422	3,329
2025-11-14	18.600	18.650	18.100	18.600	17.611	1,837
2025-11-13	18.500	18.600	18.450	18.600	17.611	1,178
2025-11-12	18.550	18.600	18.450	18.450	17.469	434
2025-11-11	18.550	18.650	18.450	18.450	17.469	131
2025-11-10	18.550	18.700	18.200	18.550	17.564	1,499
2025-11-07	18.300	18.700	18.300	18.500	17.516	3,970

← NewerPage 4 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.