Incuvo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.230	2.290	2.190	2.280	2.280	18,660
2023-11-10	2.230	2.290	2.150	2.240	2.240	14,845
2023-11-09	2.240	2.280	2.200	2.280	2.280	3,577
2023-11-08	2.270	2.300	2.270	2.300	2.300	213
2023-11-07	2.220	2.270	2.190	2.270	2.270	7,452
2023-11-06	2.230	2.230	2.150	2.220	2.220	5,302
2023-11-03	2.150	2.260	2.150	2.220	2.220	10,824
2023-11-02	2.080	2.260	2.040	2.250	2.250	8,973
2023-10-31	2.070	2.090	2.030	2.090	2.090	4,426
2023-10-30	2.100	2.100	2.050	2.070	2.070	1,505
2023-10-27	2.070	2.120	2.020	2.120	2.120	7,798
2023-10-26	2.100	2.170	2.050	2.120	2.120	9,035
2023-10-25	2.250	2.250	2.050	2.150	2.150	23,204
2023-10-24	2.300	2.300	2.110	2.250	2.250	12,243
2023-10-23	2.310	2.310	2.310	2.310	2.310	423
2023-10-20	2.240	2.320	2.140	2.310	2.310	15,524
2023-10-19	2.240	2.250	2.120	2.240	2.240	7,681
2023-10-18	2.310	2.320	2.170	2.170	2.170	9,697
2023-10-17	2.330	2.370	2.120	2.310	2.310	53,687
2023-10-16	2.420	2.440	2.280	2.440	2.440	8,060
2023-10-13	2.410	2.450	2.340	2.440	2.440	21,514
2023-10-12	2.430	2.460	2.410	2.450	2.450	3,261
2023-10-11	2.450	2.470	2.430	2.430	2.430	2,029
2023-10-10	2.450	2.490	2.430	2.450	2.450	7,368
2023-10-09	2.510	2.540	2.450	2.450	2.450	2,646
2023-10-06	2.500	2.510	2.350	2.510	2.510	9,898
2023-10-05	2.510	2.660	2.490	2.500	2.500	28,885
2023-10-04	2.500	2.570	2.500	2.560	2.560	2,160
2023-10-03	2.520	2.570	2.510	2.570	2.570	1,077
2023-10-02	2.550	2.630	2.490	2.580	2.580	8,185
2023-09-29	2.490	2.690	2.480	2.650	2.650	8,251
2023-09-28	2.500	2.580	2.460	2.460	2.460	22,938
2023-09-27	2.620	2.630	2.500	2.580	2.580	13,796
2023-09-26	2.610	2.650	2.550	2.570	2.570	1,579
2023-09-25	2.550	2.620	2.480	2.610	2.610	6,355
2023-09-22	2.640	2.660	2.510	2.660	2.660	15,098
2023-09-21	2.600	2.660	2.580	2.650	2.650	14,946
2023-09-20	2.640	2.670	2.580	2.660	2.660	5,579
2023-09-19	2.690	2.700	2.600	2.670	2.670	8,374
2023-09-18	2.630	2.730	2.600	2.690	2.690	6,989
2023-09-15	2.600	2.740	2.600	2.650	2.650	6,725
2023-09-14	2.740	2.760	2.510	2.600	2.600	45,224
2023-09-13	2.710	2.850	2.650	2.720	2.720	77,859
2023-09-12	2.840	2.840	2.710	2.790	2.790	1,857
2023-09-11	2.870	2.870	2.730	2.850	2.850	3,670
2023-09-08	2.770	2.870	2.770	2.870	2.870	5,469
2023-09-07	2.810	2.810	2.710	2.800	2.800	150
2023-09-06	2.730	2.820	2.660	2.820	2.820	6,673
2023-09-05	2.700	2.730	2.630	2.730	2.730	1,662
2023-09-04	2.720	2.720	2.600	2.720	2.720	7,469
2023-09-01	2.700	2.730	2.640	2.730	2.730	10,909
2023-08-31	2.440	2.730	2.440	2.730	2.730	21,735
2023-08-30	2.730	2.730	2.620	2.730	2.730	6,008
2023-08-29	2.710	2.790	2.710	2.790	2.790	15
2023-08-28	2.740	2.820	2.680	2.710	2.710	15,488
2023-08-25	2.780	2.840	2.740	2.820	2.820	5,251
2023-08-24	2.720	2.800	2.720	2.780	2.780	1,700
2023-08-23	2.790	2.840	2.700	2.770	2.770	31,135
2023-08-22	2.780	2.810	2.670	2.790	2.790	3,160
2023-08-21	2.810	2.810	2.700	2.780	2.780	2,315

← NewerPage 13 of 21 · 1,239 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.