Incuvo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	3.000	3.140	2.930	3.030	3.030	12,594
2023-05-23	3.010	3.030	2.960	3.030	3.030	1,526
2023-05-22	3.070	3.130	3.010	3.010	3.010	1,866
2023-05-19	2.960	3.110	2.880	3.060	3.060	16,691
2023-05-18	3.140	3.160	2.950	3.030	3.030	26,348
2023-05-17	3.030	3.190	2.910	3.150	3.150	3,608
2023-05-16	3.120	3.120	2.960	3.030	3.030	23,452
2023-05-15	3.290	3.300	3.110	3.200	3.200	22,914
2023-05-12	3.380	3.500	3.290	3.290	3.290	26,037
2023-05-11	3.300	3.430	3.260	3.320	3.320	18,222
2023-05-10	3.290	3.400	3.290	3.300	3.300	12,557
2023-05-09	3.210	3.330	3.160	3.290	3.290	8,822
2023-05-08	3.220	3.420	3.160	3.210	3.210	25,921
2023-05-05	3.050	3.300	3.050	3.220	3.220	24,939
2023-05-04	2.900	3.080	2.860	3.080	3.080	24,156
2023-05-02	2.930	2.950	2.870	2.930	2.930	2,427
2023-04-28	2.960	2.970	2.930	2.930	2.930	3,492
2023-04-27	2.960	2.980	2.900	2.960	2.960	3,142
2023-04-26	2.960	2.960	2.860	2.950	2.950	5,295
2023-04-25	2.870	2.950	2.810	2.900	2.900	7,052
2023-04-24	2.850	2.870	2.680	2.870	2.870	51,303
2023-04-21	2.840	2.970	2.820	2.840	2.840	3,971
2023-04-20	2.800	2.860	2.770	2.840	2.840	5,877
2023-04-19	2.970	2.970	2.820	2.890	2.890	4,310
2023-04-18	2.800	2.980	2.710	2.970	2.970	13,633
2023-04-17	2.720	2.830	2.660	2.810	2.810	15,135
2023-04-14	2.670	2.730	2.610	2.660	2.660	8,701
2023-04-13	2.700	2.730	2.610	2.670	2.670	2,501
2023-04-12	2.720	2.730	2.600	2.680	2.680	9,615
2023-04-11	2.760	2.780	2.610	2.730	2.730	21,679
2023-04-06	2.610	2.610	2.540	2.560	2.560	4,027
2023-04-05	2.630	2.630	2.540	2.630	2.630	5,089
2023-04-04	2.550	2.660	2.540	2.630	2.630	5,317
2023-04-03	2.600	2.600	2.480	2.490	2.490	15,554
2023-03-31	2.590	2.670	2.510	2.570	2.570	12,370
2023-03-30	2.580	2.590	2.460	2.510	2.510	9,711
2023-03-29	2.480	2.560	2.450	2.560	2.560	13,055
2023-03-28	2.670	2.690	2.420	2.540	2.540	56,967
2023-03-27	2.660	2.700	2.600	2.690	2.690	6,975
2023-03-24	2.660	2.710	2.580	2.710	2.710	15,837
2023-03-23	2.620	2.690	2.560	2.650	2.650	24,462
2023-03-22	2.740	2.750	2.620	2.690	2.690	16,764
2023-03-21	2.960	2.980	2.650	2.750	2.750	70,038
2023-03-20	2.900	2.930	2.900	2.930	2.930	2,075
2023-03-17	2.790	2.910	2.790	2.910	2.910	7,310
2023-03-16	2.840	2.840	2.770	2.800	2.800	2,160
2023-03-15	2.830	2.850	2.790	2.840	2.840	4,815
2023-03-14	2.850	2.850	2.790	2.840	2.840	7,662
2023-03-13	2.890	2.900	2.800	2.850	2.850	2,689
2023-03-10	2.920	2.930	2.900	2.910	2.910	1,600
2023-03-09	3.000	3.010	2.750	2.940	2.940	49,637
2023-03-08	3.010	3.030	2.930	3.030	3.030	4,178
2023-03-07	3.030	3.050	2.910	2.990	2.990	3,822
2023-03-06	3.070	3.070	2.900	3.030	3.030	17,101
2023-03-03	3.100	3.100	3.000	3.090	3.090	2,325
2023-03-02	3.090	3.100	3.030	3.100	3.100	507
2023-03-01	3.090	3.150	3.090	3.140	3.140	2,983
2023-02-28	3.090	3.100	3.020	3.100	3.100	2,060
2023-02-27	2.970	3.110	2.920	3.110	3.110	6,198
2023-02-24	2.970	2.980	2.910	2.960	2.960	4,703

← NewerPage 15 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.