Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	16.400	16.500	16.100	16.200	14.562	2,210
2025-05-22	16.150	16.450	15.900	16.300	14.652	1,259
2025-05-21	16.200	16.350	16.000	16.150	14.517	1,353
2025-05-20	15.750	16.450	15.750	16.350	14.697	3,987
2025-05-19	15.650	15.750	15.650	15.750	14.158	571
2025-05-16	15.700	15.800	15.600	15.600	14.023	2,227
2025-05-15	15.550	15.750	15.500	15.700	14.113	1,373
2025-05-14	15.600	15.600	15.500	15.500	13.933	408
2025-05-13	15.750	15.750	15.450	15.600	14.023	420
2025-05-12	15.600	15.750	15.500	15.750	14.158	2,127
2025-05-09	15.750	15.750	15.400	15.600	14.023	896
2025-05-08	15.750	15.800	15.600	15.750	14.158	5,181
2025-05-07	15.500	15.750	15.400	15.700	14.113	6,766
2025-05-06	15.250	15.400	15.000	15.400	13.843	1,339
2025-05-05	14.800	15.350	14.800	15.350	13.798	1,490
2025-05-02	14.600	14.800	14.600	14.800	13.304	2,129
2025-04-30	14.350	14.600	14.350	14.600	13.124	1,563
2025-04-29	14.250	14.750	14.250	14.300	12.854	6,536
2025-04-28	14.300	14.300	14.200	14.300	12.854	525
2025-04-25	14.300	14.300	14.150	14.150	12.719	245
2025-04-24	13.950	14.200	13.950	14.200	12.764	2,085
2025-04-23	13.900	14.000	13.800	13.900	12.495	6,854
2025-04-22	13.750	13.950	13.700	13.900	12.495	1,949
2025-04-17	13.700	13.900	13.700	13.700	12.315	4,064
2025-04-16	13.750	13.750	13.450	13.750	12.360	3,005
2025-04-15	13.800	13.800	13.700	13.800	12.405	465
2025-04-14	13.700	13.800	13.550	13.800	12.405	1,398
2025-04-11	13.700	13.900	13.600	13.700	12.315	2,736
2025-04-10	13.700	13.800	13.550	13.650	12.270	1,370
2025-04-09	13.650	13.750	13.500	13.750	12.360	803
2025-04-08	13.700	13.700	13.550	13.700	12.315	1,648
2025-04-07	13.500	13.800	13.400	13.700	12.315	7,213
2025-04-04	14.100	14.100	13.850	14.000	12.585	2,587
2025-04-03	13.900	14.100	13.900	14.100	12.674	1,759
2025-04-02	14.300	14.350	13.950	14.000	12.585	1,911
2025-04-01	14.150	14.350	14.050	14.350	12.899	1,064
2025-03-31	14.150	14.150	14.000	14.150	12.719	588
2025-03-28	14.100	14.150	13.850	14.150	12.719	1,510
2025-03-27	14.200	14.350	14.050	14.050	12.630	2,164
2025-03-26	14.400	14.400	14.200	14.200	12.764	651
2025-03-25	14.400	14.450	14.400	14.450	12.989	7
2025-03-24	14.450	14.450	14.400	14.450	12.989	1,031
2025-03-21	14.050	14.300	13.950	14.300	12.854	3,380
2025-03-20	13.950	13.950	13.850	13.900	12.495	384
2025-03-19	14.000	14.050	13.700	13.950	12.540	2,398
2025-03-18	13.950	14.000	13.650	13.900	12.495	2,518
2025-03-17	14.050	14.050	13.950	13.950	12.540	701
2025-03-14	14.000	14.100	13.900	14.050	12.630	1,025
2025-03-13	14.000	14.000	13.750	14.000	12.585	404
2025-03-12	13.900	14.000	13.750	14.000	12.585	1,479
2025-03-11	14.000	14.000	13.750	13.950	12.540	1,784
2025-03-10	13.800	14.100	13.750	14.000	12.585	1,568
2025-03-07	14.000	14.000	13.750	13.750	12.360	2,233
2025-03-06	14.200	14.200	13.850	14.000	12.585	2,017
2025-03-05	14.200	14.300	14.000	14.000	12.585	2,908
2025-03-04	14.200	14.200	13.650	14.100	12.674	6,768
2025-03-03	14.900	14.900	14.200	14.200	12.764	6,526
2025-02-28	14.600	14.900	14.300	14.500	13.034	7,155
2025-02-27	14.400	14.450	14.000	14.400	12.944	648
2025-02-26	14.450	14.500	14.050	14.450	12.989	2,295

← NewerPage 7 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.