Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	14.100	14.200	14.100	14.200	12.764	22,809
2025-02-24	14.300	14.350	14.100	14.100	12.674	755
2025-02-21	14.150	14.450	14.150	14.450	12.989	302
2025-02-20	14.450	14.600	14.300	14.350	12.899	1,158
2025-02-19	14.400	14.400	14.150	14.350	12.899	2,398
2025-02-18	14.500	14.500	14.250	14.450	12.989	260
2025-02-17	14.400	14.600	14.400	14.500	13.034	313
2025-02-14	14.250	14.600	13.900	14.300	12.854	2,192
2025-02-13	14.300	14.300	14.100	14.100	12.674	114
2025-02-12	14.350	14.350	14.200	14.350	12.899	491
2025-02-11	14.400	14.400	14.300	14.350	12.899	1,081
2025-02-10	14.200	14.450	14.200	14.350	12.899	912
2025-02-07	14.350	14.350	14.250	14.250	12.809	91
2025-02-06	14.350	14.400	14.000	14.350	12.899	688
2025-02-05	14.450	14.450	14.150	14.400	12.944	928
2025-02-04	14.500	14.500	14.300	14.450	12.989	180
2025-02-03	14.100	14.500	14.100	14.500	13.034	498
2025-01-31	14.750	14.750	13.800	14.550	13.079	2,706
2025-01-30	14.800	14.850	14.800	14.800	13.304	123
2025-01-29	14.700	14.850	14.700	14.800	13.304	1,173
2025-01-28	14.700	14.700	14.500	14.700	13.214	1,190
2025-01-27	14.200	14.500	14.200	14.500	13.034	1,134
2025-01-24	14.150	14.300	14.150	14.200	12.764	240
2025-01-23	14.000	14.400	14.000	14.150	12.719	1,925
2025-01-22	13.850	14.000	13.800	13.900	12.495	1,077
2025-01-21	13.500	13.800	13.500	13.800	12.405	683
2025-01-20	14.200	14.200	13.300	13.300	11.955	3,061
2025-01-17	14.200	14.250	13.800	14.150	12.719	4,199
2025-01-16	14.100	14.200	14.100	14.200	12.764	370
2025-01-15	13.950	14.150	13.900	14.150	12.719	2,187
2025-01-14	14.100	14.100	13.900	13.900	12.495	1,282
2025-01-13	14.050	14.150	14.000	14.100	12.674	1,074
2025-01-10	14.100	14.100	14.000	14.000	12.585	865
2025-01-09	14.050	14.100	14.050	14.050	12.630	123
2025-01-08	14.000	14.100	14.000	14.100	12.674	564
2025-01-07	14.050	14.050	14.000	14.000	12.585	980
2025-01-06	13.900	14.050	13.900	14.050	12.630	2,293
2025-01-03	13.800	13.950	13.800	13.800	12.405	771
2025-01-02	13.600	13.800	13.550	13.550	12.180	1,233
2024-12-31	13.350	13.600	13.300	13.600	12.225	1,684
2024-12-30	13.400	13.400	12.950	13.300	11.955	4,116
2024-12-27	12.800	12.950	12.800	12.900	11.596	1,889
2024-12-24	12.700	12.800	12.700	12.800	11.506	7,617
2024-12-23	12.800	12.900	12.700	12.850	11.551	2,586
2024-12-20	12.800	12.900	12.700	12.850	11.551	3,308
2024-12-19	12.900	12.950	12.800	12.800	11.506	3,403
2024-12-18	12.800	12.950	12.800	12.850	11.551	2,540
2024-12-17	12.950	13.050	12.800	12.900	11.596	106,849
2024-12-16	13.100	13.200	13.000	13.000	11.686	1,797
2024-12-13	13.500	13.500	12.850	13.050	11.731	10,361
2024-12-12	13.800	13.800	13.300	13.300	11.955	4,058
2024-12-11	13.850	13.850	13.700	13.800	12.405	760
2024-12-10	13.850	13.900	13.750	13.900	12.495	412
2024-12-09	13.950	13.950	13.800	13.900	12.495	713
2024-12-06	14.100	14.300	14.000	14.000	12.585	1,730
2024-12-05	13.950	14.100	13.950	14.100	12.674	405
2024-12-04	13.850	14.150	13.700	13.950	12.540	12,823
2024-12-03	14.250	14.450	13.700	13.900	12.495	1,908
2024-12-02	14.350	14.350	14.200	14.200	12.764	622
2024-11-29	14.250	14.550	14.200	14.250	12.809	578

← NewerPage 8 of 22 · 1,284 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.