Incuvo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 0.892 | 0.938 | 0.870 | 0.908 | 0.908 | 80,829 |
| 2024-05-06 | 0.944 | 0.948 | 0.900 | 0.900 | 0.900 | 26,907 |
| 2024-05-02 | 0.980 | 0.980 | 0.930 | 0.968 | 0.968 | 9,620 |
| 2024-04-30 | 1.010 | 1.010 | 0.912 | 0.990 | 0.990 | 24,750 |
| 2024-04-29 | 0.958 | 1.050 | 0.958 | 1.020 | 1.020 | 22,944 |
| 2024-04-26 | 0.912 | 0.994 | 0.912 | 0.958 | 0.958 | 11,701 |
| 2024-04-25 | 0.884 | 0.940 | 0.884 | 0.912 | 0.912 | 17,554 |
| 2024-04-24 | 0.878 | 0.886 | 0.866 | 0.866 | 0.866 | 4,857 |
| 2024-04-23 | 0.886 | 0.898 | 0.876 | 0.876 | 0.876 | 7,144 |
| 2024-04-22 | 0.884 | 0.890 | 0.852 | 0.870 | 0.870 | 32,641 |
| 2024-04-19 | 0.872 | 0.890 | 0.846 | 0.886 | 0.886 | 25,174 |
| 2024-04-18 | 0.894 | 0.900 | 0.852 | 0.886 | 0.886 | 36,931 |
| 2024-04-17 | 0.940 | 0.950 | 0.850 | 0.876 | 0.876 | 60,421 |
| 2024-04-16 | 1.030 | 1.030 | 0.910 | 0.912 | 0.912 | 133,214 |
| 2024-04-15 | 1.040 | 1.070 | 0.968 | 1.025 | 1.025 | 72,835 |
| 2024-04-12 | 1.075 | 1.085 | 1.040 | 1.060 | 1.060 | 18,582 |
| 2024-04-11 | 1.075 | 1.100 | 1.045 | 1.055 | 1.055 | 30,172 |
| 2024-04-10 | 1.115 | 1.115 | 1.070 | 1.075 | 1.075 | 18,649 |
| 2024-04-09 | 1.095 | 1.140 | 1.075 | 1.110 | 1.110 | 30,592 |
| 2024-04-08 | 1.200 | 1.200 | 1.080 | 1.130 | 1.130 | 26,697 |
| 2024-04-05 | 1.110 | 1.195 | 1.075 | 1.190 | 1.190 | 31,451 |
| 2024-04-04 | 1.180 | 1.200 | 1.080 | 1.120 | 1.120 | 71,108 |
| 2024-04-03 | 1.200 | 1.205 | 1.165 | 1.185 | 1.185 | 21,262 |
| 2024-04-02 | 1.300 | 1.300 | 1.165 | 1.220 | 1.220 | 81,335 |
| 2024-03-28 | 1.320 | 1.340 | 1.305 | 1.305 | 1.305 | 3,261 |
| 2024-03-27 | 1.340 | 1.345 | 1.290 | 1.310 | 1.310 | 6,029 |
| 2024-03-26 | 1.395 | 1.410 | 1.220 | 1.335 | 1.335 | 40,128 |
| 2024-03-25 | 1.500 | 1.500 | 1.385 | 1.395 | 1.395 | 47,173 |
| 2024-03-22 | 1.595 | 1.600 | 1.480 | 1.540 | 1.540 | 13,188 |
| 2024-03-21 | 1.530 | 1.720 | 1.425 | 1.595 | 1.595 | 54,041 |
| 2024-03-20 | 1.560 | 1.560 | 1.525 | 1.530 | 1.530 | 1,418 |
| 2024-03-19 | 1.555 | 1.555 | 1.505 | 1.550 | 1.550 | 12,730 |
| 2024-03-18 | 1.600 | 1.665 | 1.480 | 1.555 | 1.555 | 51,918 |
| 2024-03-15 | 1.790 | 1.795 | 1.690 | 1.710 | 1.710 | 10,372 |
| 2024-03-14 | 1.800 | 1.805 | 1.770 | 1.795 | 1.795 | 6,896 |
| 2024-03-13 | 1.785 | 1.845 | 1.750 | 1.800 | 1.800 | 23,163 |
| 2024-03-12 | 1.745 | 1.780 | 1.700 | 1.780 | 1.780 | 13,790 |
| 2024-03-11 | 1.740 | 1.780 | 1.720 | 1.775 | 1.775 | 16,210 |
| 2024-03-08 | 1.720 | 1.750 | 1.700 | 1.740 | 1.740 | 7,466 |
| 2024-03-07 | 1.795 | 1.795 | 1.695 | 1.740 | 1.740 | 8,425 |
| 2024-03-06 | 1.630 | 1.780 | 1.625 | 1.780 | 1.780 | 31,123 |
| 2024-03-05 | 1.595 | 1.660 | 1.595 | 1.635 | 1.635 | 9,508 |
| 2024-03-04 | 1.635 | 1.660 | 1.585 | 1.625 | 1.625 | 16,756 |
| 2024-03-01 | 1.615 | 1.660 | 1.600 | 1.640 | 1.640 | 17,275 |
| 2024-02-29 | 1.645 | 1.660 | 1.595 | 1.635 | 1.635 | 7,611 |
| 2024-02-28 | 1.605 | 1.685 | 1.605 | 1.645 | 1.645 | 8,934 |
| 2024-02-27 | 1.610 | 1.635 | 1.580 | 1.620 | 1.620 | 30,916 |
| 2024-02-26 | 1.640 | 1.695 | 1.600 | 1.650 | 1.650 | 16,268 |
| 2024-02-23 | 1.685 | 1.740 | 1.600 | 1.635 | 1.635 | 19,521 |
| 2024-02-22 | 1.750 | 1.780 | 1.570 | 1.685 | 1.685 | 71,610 |
| 2024-02-21 | 1.850 | 1.860 | 1.680 | 1.750 | 1.750 | 38,626 |
| 2024-02-20 | 1.820 | 1.850 | 1.800 | 1.850 | 1.850 | 4,048 |
| 2024-02-19 | 1.850 | 1.875 | 1.815 | 1.850 | 1.850 | 7,981 |
| 2024-02-16 | 1.870 | 1.880 | 1.840 | 1.875 | 1.875 | 4,144 |
| 2024-02-15 | 1.835 | 1.880 | 1.795 | 1.840 | 1.840 | 5,515 |
| 2024-02-14 | 1.835 | 1.835 | 1.830 | 1.830 | 1.830 | 1,138 |
| 2024-02-13 | 1.835 | 1.900 | 1.810 | 1.840 | 1.840 | 7,358 |
| 2024-02-12 | 1.800 | 1.840 | 1.790 | 1.840 | 1.840 | 16,718 |
| 2024-02-09 | 1.745 | 1.850 | 1.745 | 1.835 | 1.835 | 9,106 |
| 2024-02-08 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 401 |
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.