Incuvo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 3.030 | 3.030 | 2.800 | 2.980 | 2.980 | 40,663 |
| 2023-02-22 | 3.060 | 3.100 | 3.020 | 3.100 | 3.100 | 8,919 |
| 2023-02-21 | 3.070 | 3.090 | 3.010 | 3.070 | 3.070 | 8,165 |
| 2023-02-20 | 3.160 | 3.160 | 3.040 | 3.090 | 3.090 | 15,124 |
| 2023-02-17 | 3.080 | 3.190 | 3.000 | 3.160 | 3.160 | 30,188 |
| 2023-02-16 | 3.140 | 3.220 | 3.100 | 3.200 | 3.200 | 2,870 |
| 2023-02-15 | 3.210 | 3.210 | 3.100 | 3.190 | 3.190 | 6,396 |
| 2023-02-14 | 3.140 | 3.210 | 3.110 | 3.200 | 3.200 | 2,291 |
| 2023-02-13 | 3.180 | 3.220 | 3.100 | 3.120 | 3.120 | 10,829 |
| 2023-02-10 | 3.250 | 3.250 | 3.170 | 3.240 | 3.240 | 5,909 |
| 2023-02-09 | 3.210 | 3.260 | 3.180 | 3.240 | 3.240 | 9,809 |
| 2023-02-08 | 3.220 | 3.300 | 3.200 | 3.200 | 3.200 | 12,263 |
| 2023-02-07 | 3.480 | 3.500 | 3.160 | 3.190 | 3.190 | 99,264 |
| 2023-02-06 | 3.560 | 3.560 | 3.490 | 3.500 | 3.500 | 1,718 |
| 2023-02-03 | 3.600 | 3.600 | 3.520 | 3.590 | 3.590 | 4,214 |
| 2023-02-02 | 3.620 | 3.620 | 3.510 | 3.600 | 3.600 | 4,687 |
| 2023-02-01 | 3.540 | 3.710 | 3.500 | 3.630 | 3.630 | 3,514 |
| 2023-01-31 | 3.570 | 3.600 | 3.480 | 3.550 | 3.550 | 7,830 |
| 2023-01-30 | 3.750 | 3.750 | 3.550 | 3.620 | 3.620 | 16,322 |
| 2023-01-27 | 3.790 | 3.790 | 3.710 | 3.770 | 3.770 | 5,217 |
| 2023-01-26 | 3.610 | 3.720 | 3.610 | 3.650 | 3.650 | 38,348 |
| 2023-01-25 | 3.640 | 3.680 | 3.600 | 3.600 | 3.600 | 13,675 |
| 2023-01-24 | 3.610 | 3.680 | 3.600 | 3.640 | 3.640 | 6,991 |
| 2023-01-23 | 3.670 | 3.670 | 3.580 | 3.650 | 3.650 | 6,462 |
| 2023-01-20 | 3.600 | 3.680 | 3.590 | 3.670 | 3.670 | 5,224 |
| 2023-01-19 | 3.600 | 3.680 | 3.600 | 3.670 | 3.670 | 4,547 |
| 2023-01-18 | 3.700 | 3.740 | 3.600 | 3.620 | 3.620 | 5,272 |
| 2023-01-17 | 3.750 | 3.760 | 3.660 | 3.660 | 3.660 | 2,919 |
| 2023-01-16 | 3.720 | 3.810 | 3.660 | 3.760 | 3.760 | 6,050 |
| 2023-01-13 | 3.650 | 3.870 | 3.650 | 3.830 | 3.830 | 19,574 |
| 2023-01-12 | 3.670 | 3.680 | 3.640 | 3.680 | 3.680 | 7,830 |
| 2023-01-11 | 3.770 | 3.820 | 3.560 | 3.700 | 3.700 | 19,297 |
| 2023-01-10 | 3.340 | 3.770 | 3.250 | 3.750 | 3.750 | 47,368 |
| 2023-01-09 | 3.350 | 3.400 | 3.280 | 3.350 | 3.350 | 13,263 |
| 2023-01-05 | 3.280 | 3.310 | 3.100 | 3.250 | 3.250 | 7,333 |
| 2023-01-04 | 3.220 | 3.320 | 3.210 | 3.320 | 3.320 | 6,138 |
| 2023-01-03 | 3.240 | 3.320 | 3.100 | 3.210 | 3.210 | 11,506 |
| 2023-01-02 | 3.190 | 3.470 | 3.150 | 3.240 | 3.240 | 2,373 |
| 2022-12-30 | 3.130 | 3.140 | 3.090 | 3.140 | 3.140 | 2,505 |
| 2022-12-29 | 3.200 | 3.200 | 3.080 | 3.190 | 3.190 | 8,530 |
| 2022-12-28 | 3.160 | 3.260 | 3.160 | 3.240 | 3.240 | 10,940 |
| 2022-12-27 | 3.270 | 3.270 | 3.160 | 3.250 | 3.250 | 1,989 |
| 2022-12-23 | 3.180 | 3.280 | 3.180 | 3.280 | 3.280 | 7,957 |
| 2022-12-22 | 3.190 | 3.250 | 3.120 | 3.150 | 3.150 | 7,851 |
| 2022-12-21 | 3.030 | 3.180 | 3.010 | 3.180 | 3.180 | 21,445 |
| 2022-12-20 | 3.160 | 3.180 | 3.050 | 3.050 | 3.050 | 5,914 |
| 2022-12-19 | 3.130 | 3.150 | 3.050 | 3.120 | 3.120 | 9,316 |
| 2022-12-16 | 3.160 | 3.160 | 3.060 | 3.120 | 3.120 | 1,796 |
| 2022-12-15 | 3.100 | 3.180 | 3.060 | 3.160 | 3.160 | 6,980 |
| 2022-12-14 | 3.200 | 3.240 | 3.100 | 3.180 | 3.180 | 8,624 |
| 2022-12-13 | 3.130 | 3.280 | 3.130 | 3.250 | 3.250 | 5,437 |
| 2022-12-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 5 |
| 2022-12-09 | 3.220 | 3.320 | 3.140 | 3.250 | 3.250 | 1,350 |
| 2022-12-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 250 |
| 2022-12-07 | 3.260 | 3.300 | 3.190 | 3.300 | 3.300 | 8,398 |
| 2022-12-06 | 3.200 | 3.270 | 3.170 | 3.260 | 3.260 | 6,680 |
| 2022-12-05 | 3.230 | 3.300 | 3.210 | 3.250 | 3.250 | 5,161 |
| 2022-12-02 | 3.160 | 3.260 | 3.140 | 3.260 | 3.260 | 1,805 |
| 2022-12-01 | 3.190 | 3.240 | 3.160 | 3.200 | 3.200 | 2,610 |
| 2022-11-30 | 3.200 | 3.200 | 3.120 | 3.200 | 3.200 | 1,815 |
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.