Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	18.500	18.500	18.250	18.450	17.469	641
2025-08-14	18.500	18.500	18.500	18.500	17.516	542
2025-08-13	18.300	18.600	18.100	18.500	17.516	2,824
2025-08-12	18.000	18.300	17.600	18.200	17.232	3,931
2025-08-11	18.050	18.050	17.950	18.050	17.090	2,605
2025-08-08	18.000	18.100	17.950	18.100	17.138	386
2025-08-07	18.100	18.100	17.650	18.000	17.043	1,406
2025-08-06	18.000	18.400	17.750	17.750	16.806	1,820
2025-08-05	18.100	18.200	17.900	17.900	16.948	1,742
2025-08-04	17.300	17.800	17.300	17.800	16.853	5,040
2025-08-01	17.200	17.500	17.100	17.300	16.380	259
2025-07-31	17.300	17.300	17.100	17.100	16.191	666
2025-07-30	17.200	17.600	17.000	17.000	16.096	1,508
2025-07-29	17.300	17.300	17.150	17.200	16.285	96
2025-07-28	17.400	17.600	17.150	17.150	16.238	2,778
2025-07-25	17.500	17.500	17.300	17.350	16.427	405
2025-07-24	17.350	17.400	17.300	17.400	16.475	40
2025-07-23	17.400	17.500	17.300	17.300	16.380	1,111
2025-07-22	17.400	17.400	17.100	17.400	16.475	1,952
2025-07-21	17.100	17.200	17.000	17.000	16.096	594
2025-07-18	16.900	17.150	16.800	17.100	16.191	765
2025-07-17	16.900	17.000	16.850	16.850	15.954	601
2025-07-16	16.900	17.050	16.900	16.900	16.001	1,310
2025-07-15	16.800	16.900	16.800	16.900	16.001	728
2025-07-14	17.000	17.000	16.550	16.850	15.954	1,260
2025-07-11	17.100	17.100	17.000	17.000	16.096	368
2025-07-10	17.050	17.200	17.000	17.050	16.143	1,181
2025-07-09	16.950	17.050	16.950	17.000	16.096	432
2025-07-08	17.100	17.100	16.900	16.950	16.049	388
2025-07-07	17.000	17.100	16.650	17.100	16.191	1,013
2025-07-04	17.350	17.350	16.800	17.000	16.096	1,188
2025-07-03	17.350	17.400	17.350	17.350	16.427	520
2025-07-02	17.300	17.450	17.300	17.350	16.427	1,070
2025-07-01	16.950	17.300	16.800	17.300	16.380	1,930
2025-06-30	16.800	17.250	16.750	17.000	16.096	1,019
2025-06-27	16.800	16.850	16.600	16.850	15.954	336
2025-06-26	16.550	16.800	16.500	16.800	15.907	315
2025-06-25	16.300	16.550	16.150	16.500	15.623	1,030
2025-06-24	16.250	16.300	16.250	16.300	15.433	659
2025-06-23	16.200	16.250	16.050	16.200	15.339	329
2025-06-20	16.150	16.300	16.000	16.250	15.386	2,084
2025-06-19	16.350	16.350	16.200	16.200	15.339	366
2025-06-18	16.550	16.550	16.050	16.300	15.433	1,575
2025-06-17	16.700	16.700	16.350	16.550	15.670	614
2025-06-16	16.850	16.900	16.600	16.600	15.717	266
2025-06-13	16.950	17.000	16.800	16.800	15.907	173
2025-06-12	16.750	17.000	16.700	16.900	16.001	626
2025-06-11	16.800	17.500	16.700	16.700	15.812	1,646
2025-06-10	17.550	17.550	16.350	16.800	15.907	4,850
2025-06-09	17.650	17.800	17.600	17.600	16.664	1,102
2025-06-06	17.900	18.050	17.550	17.600	16.664	6,362
2025-06-05	17.300	17.400	16.900	17.250	16.333	2,155
2025-06-04	16.950	17.450	16.950	17.150	16.238	1,824
2025-06-03	17.000	17.100	16.850	16.900	16.001	1,060
2025-06-02	17.450	17.450	16.700	17.100	16.191	1,666
2025-05-30	16.850	17.900	16.800	17.500	16.569	4,099
2025-05-29	16.400	17.850	16.400	16.900	16.001	1,582
2025-05-28	16.400	16.500	15.900	16.400	15.528	2,341
2025-05-27	16.450	16.450	15.950	16.400	15.528	3,049
2025-05-26	15.900	16.750	15.900	15.900	15.055	1,920

← NewerPage 6 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.