Inclusio Sca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.650	14.650	14.000	14.100	12.674	2,293
2024-11-27	14.350	14.550	14.050	14.550	13.079	759
2024-11-26	14.350	14.350	14.350	14.350	12.899	1
2024-11-25	14.450	14.550	14.350	14.400	12.944	582
2024-11-22	13.500	14.550	13.350	14.550	13.079	2,441
2024-11-21	13.500	13.500	13.400	13.500	12.135	514
2024-11-20	13.350	13.500	13.350	13.500	12.135	651
2024-11-19	13.450	13.450	13.250	13.350	12.000	2,589
2024-11-18	13.950	14.000	13.500	13.500	12.135	3,544
2024-11-15	14.050	14.150	13.850	13.850	12.450	1,990
2024-11-14	14.400	14.400	14.100	14.100	12.674	2,713
2024-11-13	14.800	14.800	14.350	14.350	12.899	3,011
2024-11-12	14.800	14.800	14.800	14.800	13.304	649
2024-11-11	14.950	14.950	14.850	14.850	13.349	563
2024-11-08	15.000	15.100	14.850	14.850	13.349	921
2024-11-07	14.850	15.000	14.850	15.000	13.483	185
2024-11-06	15.200	15.200	14.900	14.900	13.394	791
2024-11-05	15.150	15.200	15.100	15.200	13.663	1,572
2024-11-04	15.100	15.100	15.000	15.000	13.483	3,136
2024-11-01	15.000	15.050	15.000	15.000	13.483	1,054
2024-10-31	15.000	15.000	15.000	15.000	13.483	1,351
2024-10-30	15.050	15.100	15.050	15.100	13.573	101
2024-10-29	15.200	15.200	15.000	15.000	13.483	925
2024-10-28	15.050	15.300	15.050	15.300	13.753	751
2024-10-25	15.200	15.250	15.000	15.000	13.483	1,059
2024-10-24	15.200	15.250	15.200	15.250	13.708	542
2024-10-23	15.150	15.200	15.000	15.200	13.663	2,427
2024-10-22	15.200	15.200	15.100	15.150	13.618	1,070
2024-10-21	15.300	15.300	15.150	15.250	13.708	1,762
2024-10-18	15.300	15.300	15.150	15.150	13.618	1,270
2024-10-17	15.300	15.300	15.200	15.300	13.753	418
2024-10-16	15.150	15.250	15.100	15.250	13.708	853
2024-10-15	15.200	15.200	15.200	15.200	13.663	214
2024-10-14	15.150	15.200	15.000	15.200	13.663	3,146
2024-10-11	15.150	15.200	15.150	15.150	13.618	201
2024-10-10	15.150	15.150	15.000	15.000	13.483	778
2024-10-09	15.150	15.200	15.100	15.100	13.573	223
2024-10-08	15.250	15.300	15.150	15.150	13.618	512
2024-10-07	15.300	15.300	15.300	15.300	13.753	150
2024-10-04	15.550	15.550	15.300	15.300	13.753	2,087
2024-10-03	15.750	15.850	15.500	15.500	13.933	1,576
2024-10-02	15.600	15.700	15.100	15.700	14.113	2,410
2024-10-01	15.650	15.700	15.500	15.650	14.068	1,120
2024-09-30	15.700	15.700	15.500	15.550	13.978	1,369
2024-09-27	15.800	15.800	15.500	15.600	14.023	3,752
2024-09-26	15.200	16.100	15.200	15.800	14.203	9,681
2024-09-25	15.150	15.200	15.150	15.200	13.663	606
2024-09-24	15.400	15.400	15.150	15.200	13.663	2,812
2024-09-23	15.150	15.400	15.000	15.150	13.618	4,093
2024-09-20	15.000	15.150	15.000	15.150	13.618	2,016
2024-09-19	15.100	15.150	15.000	15.000	13.483	3,027
2024-09-18	14.800	15.000	14.750	15.000	13.483	8,489
2024-09-17	14.800	14.900	14.800	14.900	13.394	1,988
2024-09-16	14.750	14.750	14.750	14.750	13.259	1
2024-09-13	14.800	14.850	14.700	14.800	13.304	666
2024-09-12	14.850	14.850	14.850	14.850	13.349	34,376
2024-09-11	14.800	14.850	14.700	14.850	13.349	598
2024-09-10	14.900	14.900	14.600	14.650	13.169	4,928
2024-09-09	15.000	15.000	14.850	14.900	13.394	414
2024-09-06	14.800	15.000	14.700	15.000	13.483	1,901

← NewerPage 9 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.