Incuvo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1.350 | 1.430 | 1.350 | 1.395 | 1.395 | 6,303 |
| 2024-07-30 | 1.350 | 1.365 | 1.350 | 1.350 | 1.350 | 5,330 |
| 2024-07-29 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 110 |
| 2024-07-26 | 1.375 | 1.380 | 1.350 | 1.370 | 1.370 | 2,647 |
| 2024-07-25 | 1.390 | 1.390 | 1.350 | 1.375 | 1.375 | 11,478 |
| 2024-07-24 | 1.395 | 1.395 | 1.355 | 1.395 | 1.395 | 320 |
| 2024-07-23 | 1.380 | 1.390 | 1.350 | 1.390 | 1.390 | 5,822 |
| 2024-07-22 | 1.350 | 1.420 | 1.295 | 1.380 | 1.380 | 26,426 |
| 2024-07-19 | 1.430 | 1.430 | 1.350 | 1.355 | 1.355 | 7,766 |
| 2024-07-18 | 1.205 | 1.510 | 1.205 | 1.430 | 1.430 | 122,176 |
| 2024-07-17 | 1.500 | 1.600 | 1.250 | 1.255 | 1.255 | 130,674 |
| 2024-07-16 | 1.480 | 1.600 | 1.340 | 1.505 | 1.505 | 69,104 |
| 2024-07-15 | 1.360 | 1.950 | 1.360 | 1.550 | 1.550 | 247,076 |
| 2024-07-12 | 1.215 | 1.450 | 1.180 | 1.320 | 1.320 | 38,962 |
| 2024-07-11 | 1.170 | 1.180 | 1.170 | 1.175 | 1.175 | 1,238 |
| 2024-07-10 | 1.150 | 1.215 | 1.150 | 1.200 | 1.200 | 27,242 |
| 2024-07-09 | 1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 2,121 |
| 2024-07-08 | 1.130 | 1.200 | 1.125 | 1.200 | 1.200 | 2,468 |
| 2024-07-05 | 1.135 | 1.190 | 1.120 | 1.190 | 1.190 | 3,025 |
| 2024-07-04 | 1.160 | 1.230 | 1.100 | 1.150 | 1.150 | 6,914 |
| 2024-07-03 | 1.180 | 1.185 | 1.160 | 1.185 | 1.185 | 3,130 |
| 2024-07-02 | 1.185 | 1.195 | 1.160 | 1.185 | 1.185 | 2,930 |
| 2024-07-01 | 1.195 | 1.195 | 1.160 | 1.185 | 1.185 | 3,516 |
| 2024-06-28 | 1.220 | 1.245 | 1.220 | 1.245 | 1.245 | 700 |
| 2024-06-27 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 97 |
| 2024-06-26 | 1.230 | 1.230 | 1.175 | 1.230 | 1.230 | 756 |
| 2024-06-25 | 1.185 | 1.230 | 1.165 | 1.230 | 1.230 | 1,440 |
| 2024-06-24 | 1.220 | 1.235 | 1.175 | 1.185 | 1.185 | 5,985 |
| 2024-06-21 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 50 |
| 2024-06-20 | 1.195 | 1.270 | 1.195 | 1.270 | 1.270 | 1,535 |
| 2024-06-19 | 1.275 | 1.275 | 1.195 | 1.195 | 1.195 | 972 |
| 2024-06-18 | 1.310 | 1.310 | 1.230 | 1.240 | 1.240 | 27,003 |
| 2024-06-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 401 |
| 2024-06-14 | 1.255 | 1.310 | 1.240 | 1.300 | 1.300 | 6,963 |
| 2024-06-13 | 1.335 | 1.335 | 1.270 | 1.270 | 1.270 | 472 |
| 2024-06-12 | 1.305 | 1.335 | 1.290 | 1.335 | 1.335 | 16,745 |
| 2024-06-11 | 1.340 | 1.345 | 1.340 | 1.345 | 1.345 | 61 |
| 2024-06-10 | 1.330 | 1.365 | 1.300 | 1.335 | 1.335 | 8,743 |
| 2024-06-07 | 1.270 | 1.375 | 1.270 | 1.315 | 1.315 | 24,668 |
| 2024-06-06 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 25 |
| 2024-06-05 | 1.275 | 1.275 | 1.230 | 1.260 | 1.260 | 5,178 |
| 2024-06-04 | 1.165 | 1.485 | 1.160 | 1.285 | 1.285 | 106,714 |
| 2024-06-03 | 1.115 | 1.210 | 1.115 | 1.195 | 1.195 | 25,566 |
| 2024-05-31 | 1.090 | 1.135 | 1.090 | 1.135 | 1.135 | 5,905 |
| 2024-05-29 | 1.140 | 1.160 | 1.120 | 1.135 | 1.135 | 14,629 |
| 2024-05-28 | 1.130 | 1.190 | 1.100 | 1.140 | 1.140 | 27,106 |
| 2024-05-27 | 1.120 | 1.135 | 1.085 | 1.135 | 1.135 | 4,680 |
| 2024-05-24 | 1.060 | 1.140 | 1.000 | 1.130 | 1.130 | 31,626 |
| 2024-05-23 | 1.075 | 1.115 | 1.050 | 1.080 | 1.080 | 11,945 |
| 2024-05-22 | 1.025 | 1.100 | 1.025 | 1.060 | 1.060 | 60,962 |
| 2024-05-21 | 0.984 | 1.025 | 0.980 | 1.020 | 1.020 | 5,552 |
| 2024-05-20 | 1.010 | 1.015 | 0.982 | 1.010 | 1.010 | 2,614 |
| 2024-05-17 | 1.065 | 1.065 | 1.000 | 1.010 | 1.010 | 7,323 |
| 2024-05-16 | 0.938 | 1.050 | 0.922 | 1.030 | 1.030 | 58,823 |
| 2024-05-15 | 0.920 | 0.940 | 0.910 | 0.938 | 0.938 | 50,485 |
| 2024-05-14 | 0.872 | 0.920 | 0.856 | 0.920 | 0.920 | 30,759 |
| 2024-05-13 | 0.900 | 0.900 | 0.850 | 0.872 | 0.872 | 17,451 |
| 2024-05-10 | 0.906 | 0.908 | 0.860 | 0.902 | 0.902 | 8,105 |
| 2024-05-09 | 0.908 | 0.908 | 0.888 | 0.906 | 0.906 | 426 |
| 2024-05-08 | 0.908 | 0.908 | 0.886 | 0.900 | 0.900 | 8,172 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.