Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	18.300	18.700	18.300	18.500	17.516	3,970
2025-11-06	18.150	18.300	18.050	18.300	17.327	1,418
2025-11-05	18.350	18.350	18.100	18.100	17.138	523
2025-11-04	18.400	18.450	18.300	18.300	17.327	86
2025-11-03	18.500	18.500	18.250	18.350	17.374	646
2025-10-31	18.300	18.500	18.300	18.500	17.516	127
2025-10-30	18.500	18.500	18.300	18.350	17.374	859
2025-10-29	18.550	18.600	18.400	18.400	17.422	944
2025-10-28	18.600	18.600	18.400	18.500	17.516	2,724
2025-10-27	18.000	18.400	18.000	18.300	17.327	1,277
2025-10-24	17.700	18.000	17.600	18.000	17.043	1,408
2025-10-23	17.700	17.700	17.600	17.650	16.711	2,021
2025-10-22	17.650	17.900	17.650	17.650	16.711	2,356
2025-10-21	17.600	18.100	17.600	17.850	16.901	2,426
2025-10-20	17.800	17.800	17.750	17.800	16.853	190
2025-10-17	17.550	17.850	17.450	17.800	16.853	1,907
2025-10-16	17.800	18.000	17.400	17.500	16.569	1,388
2025-10-15	17.700	17.850	17.650	17.850	16.901	461
2025-10-14	17.450	17.700	17.450	17.650	16.711	3,431
2025-10-13	17.800	17.800	17.550	17.650	16.711	312
2025-10-10	17.850	17.850	17.450	17.750	16.806	1,195
2025-10-09	17.300	18.300	17.300	17.900	16.948	3,686
2025-10-08	17.100	17.300	17.100	17.300	16.380	2,708
2025-10-07	17.100	17.200	17.000	17.100	16.191	600
2025-10-06	16.950	17.350	16.950	17.100	16.191	3,027
2025-10-03	16.900	17.150	16.900	17.000	16.096	2,620
2025-10-02	17.250	17.400	16.750	16.800	15.907	6,657
2025-10-01	17.500	17.600	17.050	17.250	16.333	1,819
2025-09-30	17.750	17.800	17.500	17.500	16.569	2,429
2025-09-29	17.900	18.000	17.650	17.800	16.853	1,296
2025-09-26	18.150	18.300	17.800	18.000	17.043	2,220
2025-09-25	18.600	18.600	18.100	18.150	17.185	1,667
2025-09-24	18.650	18.800	18.600	18.600	17.611	841
2025-09-23	18.850	18.900	18.650	18.650	17.658	352
2025-09-22	18.850	19.000	18.750	18.900	17.895	3,826
2025-09-19	18.800	18.800	18.750	18.750	17.753	296
2025-09-18	18.700	18.800	18.650	18.800	17.800	781
2025-09-17	18.550	18.750	18.550	18.700	17.706	574
2025-09-16	18.300	18.500	18.300	18.500	17.516	766
2025-09-15	18.200	18.300	17.950	18.250	17.280	2,169
2025-09-12	18.450	18.450	18.250	18.250	17.280	1,351
2025-09-11	18.500	18.500	18.400	18.500	17.516	896
2025-09-10	18.500	18.550	18.300	18.500	17.516	1,868
2025-09-09	18.350	18.400	18.300	18.400	17.422	261
2025-09-08	18.700	18.700	18.050	18.300	17.327	2,543
2025-09-05	18.950	18.950	18.700	18.700	17.706	1,361
2025-09-04	18.950	19.000	18.800	18.800	17.800	487
2025-09-03	18.750	19.000	18.750	18.900	17.895	5,077
2025-09-02	18.950	19.000	18.800	18.950	17.942	5,402
2025-09-01	19.000	19.000	18.050	18.950	17.942	7,145
2025-08-29	18.800	18.800	18.750	18.800	17.800	4,431
2025-08-28	18.500	18.800	18.050	18.750	17.753	6,857
2025-08-27	18.750	18.800	18.750	18.750	17.753	467
2025-08-26	18.750	18.750	18.750	18.750	17.753	423
2025-08-25	18.950	18.950	18.500	18.800	17.800	1,836
2025-08-22	18.800	19.000	18.600	18.950	17.942	1,004
2025-08-21	18.750	18.800	18.600	18.800	17.800	1,079
2025-08-20	18.900	18.900	18.700	18.700	17.706	1,154
2025-08-19	18.500	18.750	18.500	18.750	17.753	3,960
2025-08-18	18.400	18.500	18.400	18.500	17.516	78

← NewerPage 5 of 22 · 1,282 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.