Incuvo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.745	1.765	1.715	1.760	1.760	2,311
2024-02-06	1.745	1.765	1.730	1.750	1.750	2,589
2024-02-05	1.760	1.770	1.745	1.750	1.750	7,571
2024-02-02	1.760	1.765	1.700	1.760	1.760	9,847
2024-02-01	1.790	1.815	1.720	1.720	1.720	31,050
2024-01-31	1.780	1.830	1.750	1.825	1.825	15,842
2024-01-30	1.800	1.850	1.670	1.820	1.820	66,352
2024-01-29	1.960	1.960	1.780	1.800	1.800	56,462
2024-01-26	1.890	1.965	1.860	1.960	1.960	8,746
2024-01-25	1.910	1.920	1.900	1.910	1.910	1,877
2024-01-24	1.890	1.940	1.850	1.915	1.915	14,192
2024-01-23	1.940	1.940	1.840	1.940	1.940	22,825
2024-01-22	1.955	2.030	1.890	1.940	1.940	57,421
2024-01-19	2.200	2.290	2.020	2.040	2.040	166,446
2024-01-18	2.300	2.400	2.260	2.370	2.370	14,508
2024-01-17	2.500	2.530	2.280	2.380	2.380	18,828
2024-01-16	2.570	2.600	2.470	2.530	2.530	14,777
2024-01-15	2.610	2.640	2.560	2.610	2.610	9,865
2024-01-12	2.700	2.700	2.610	2.670	2.670	12,320
2024-01-11	2.670	2.720	2.600	2.670	2.670	9,011
2024-01-10	2.660	2.740	2.600	2.650	2.650	33,923
2024-01-09	2.660	2.680	2.620	2.660	2.660	8,059
2024-01-08	2.620	2.650	2.560	2.620	2.620	22,415
2024-01-05	2.690	2.690	2.530	2.650	2.650	25,224
2024-01-04	2.510	2.750	2.500	2.690	2.690	92,934
2024-01-03	2.480	2.540	2.450	2.510	2.510	22,604
2024-01-02	2.380	2.530	2.350	2.480	2.480	32,282
2023-12-29	2.340	2.390	2.280	2.390	2.390	8,221
2023-12-28	2.250	2.320	2.210	2.320	2.320	5,733
2023-12-27	2.250	2.360	2.200	2.250	2.250	36,895
2023-12-22	2.270	2.380	2.200	2.320	2.320	35,080
2023-12-21	2.220	2.330	2.200	2.330	2.330	24,172
2023-12-20	2.270	2.270	2.180	2.250	2.250	12,840
2023-12-19	2.270	2.310	2.250	2.270	2.270	7,722
2023-12-18	2.360	2.410	2.280	2.330	2.330	22,794
2023-12-15	2.380	2.380	2.290	2.350	2.350	12,859
2023-12-14	2.380	2.530	2.320	2.390	2.390	77,519
2023-12-13	2.240	2.390	2.230	2.380	2.380	14,307
2023-12-12	2.260	2.260	2.200	2.240	2.240	7,410
2023-12-11	2.280	2.280	2.260	2.260	2.260	3,437
2023-12-08	2.240	2.290	2.220	2.290	2.290	3,641
2023-12-07	2.290	2.290	2.220	2.240	2.240	8,456
2023-12-06	2.320	2.320	2.200	2.250	2.250	30,681
2023-12-05	2.250	2.340	2.220	2.320	2.320	18,592
2023-12-04	2.270	2.300	2.180	2.250	2.250	32,014
2023-12-01	2.270	2.350	2.270	2.320	2.320	6,816
2023-11-30	2.300	2.330	2.270	2.270	2.270	12,321
2023-11-29	2.340	2.340	2.260	2.300	2.300	12,461
2023-11-28	2.330	2.350	2.310	2.350	2.350	18,880
2023-11-27	2.400	2.400	2.320	2.370	2.370	15,176
2023-11-24	2.340	2.410	2.280	2.410	2.410	18,656
2023-11-23	2.320	2.430	2.290	2.340	2.340	34,788
2023-11-22	2.330	2.340	2.280	2.320	2.320	13,755
2023-11-21	2.300	2.340	2.290	2.300	2.300	19,487
2023-11-20	2.400	2.450	2.300	2.380	2.380	47,124
2023-11-17	2.540	2.560	2.250	2.470	2.470	176,024
2023-11-16	2.590	2.590	2.450	2.520	2.520	28,869
2023-11-15	2.530	2.630	2.470	2.560	2.560	80,171
2023-11-14	2.400	2.720	2.400	2.530	2.530	153,031
2023-11-13	2.230	2.290	2.190	2.280	2.280	18,660

← NewerPage 12 of 21 · 1,238 trading daysOlder →

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.