Incuvo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 3.270 | 3.270 | 3.100 | 3.230 | 3.230 | 5,434 |
| 2022-11-28 | 3.200 | 3.320 | 3.200 | 3.270 | 3.270 | 11,750 |
| 2022-11-25 | 3.410 | 3.520 | 3.080 | 3.170 | 3.170 | 97,058 |
| 2022-11-24 | 3.420 | 3.540 | 3.400 | 3.510 | 3.510 | 9,827 |
| 2022-11-23 | 3.440 | 3.440 | 3.400 | 3.430 | 3.430 | 851 |
| 2022-11-22 | 3.440 | 3.440 | 3.300 | 3.440 | 3.440 | 2,625 |
| 2022-11-21 | 3.210 | 3.470 | 3.180 | 3.450 | 3.450 | 20,205 |
| 2022-11-18 | 3.290 | 3.390 | 3.230 | 3.290 | 3.290 | 5,445 |
| 2022-11-17 | 3.300 | 3.410 | 3.300 | 3.300 | 3.300 | 2,440 |
| 2022-11-16 | 3.400 | 3.580 | 3.110 | 3.300 | 3.300 | 21,163 |
| 2022-11-15 | 3.480 | 3.580 | 3.430 | 3.580 | 3.580 | 13,746 |
| 2022-11-14 | 3.370 | 3.500 | 3.250 | 3.500 | 3.500 | 9,517 |
| 2022-11-10 | 3.320 | 3.450 | 3.260 | 3.380 | 3.380 | 3,155 |
| 2022-11-09 | 3.480 | 3.530 | 3.320 | 3.480 | 3.480 | 2,141 |
| 2022-11-08 | 3.500 | 3.550 | 3.330 | 3.330 | 3.330 | 4,149 |
| 2022-11-07 | 3.250 | 3.600 | 3.250 | 3.590 | 3.590 | 25,985 |
| 2022-11-04 | 3.360 | 3.360 | 3.200 | 3.300 | 3.300 | 3,409 |
| 2022-11-03 | 3.110 | 3.380 | 3.080 | 3.380 | 3.380 | 10,684 |
| 2022-11-02 | 3.090 | 3.220 | 3.090 | 3.200 | 3.200 | 3,280 |
| 2022-10-31 | 3.040 | 3.090 | 3.000 | 3.090 | 3.090 | 2,964 |
| 2022-10-28 | 3.030 | 3.080 | 3.000 | 3.000 | 3.000 | 8,662 |
| 2022-10-27 | 3.080 | 3.090 | 3.020 | 3.080 | 3.080 | 12,722 |
| 2022-10-26 | 3.080 | 3.100 | 3.000 | 3.100 | 3.100 | 3,022 |
| 2022-10-25 | 3.080 | 3.090 | 2.980 | 3.070 | 3.070 | 3,396 |
| 2022-10-24 | 3.070 | 3.090 | 3.020 | 3.070 | 3.070 | 1,071 |
| 2022-10-21 | 3.100 | 3.100 | 2.940 | 3.090 | 3.090 | 35,447 |
| 2022-10-20 | 3.270 | 3.300 | 2.930 | 3.100 | 3.100 | 27,702 |
| 2022-10-19 | 3.260 | 3.320 | 3.260 | 3.320 | 3.320 | 1,214 |
| 2022-10-18 | 3.320 | 3.390 | 3.260 | 3.260 | 3.260 | 5,097 |
| 2022-10-17 | 3.400 | 3.400 | 3.390 | 3.400 | 3.400 | 2,090 |
| 2022-10-14 | 3.360 | 3.420 | 3.320 | 3.420 | 3.420 | 345 |
| 2022-10-13 | 3.360 | 3.460 | 3.320 | 3.350 | 3.350 | 1,176 |
| 2022-10-12 | 3.460 | 3.490 | 3.360 | 3.460 | 3.460 | 2,305 |
| 2022-10-11 | 3.500 | 3.500 | 3.450 | 3.480 | 3.480 | 1,025 |
| 2022-10-10 | 3.420 | 3.500 | 3.400 | 3.500 | 3.500 | 2,949 |
| 2022-10-07 | 3.390 | 3.480 | 3.390 | 3.480 | 3.480 | 2,490 |
| 2022-10-06 | 3.470 | 3.480 | 3.340 | 3.390 | 3.390 | 2,536 |
| 2022-10-05 | 3.440 | 3.480 | 3.300 | 3.480 | 3.480 | 2,394 |
| 2022-10-04 | 3.290 | 3.400 | 3.260 | 3.400 | 3.400 | 3,162 |
| 2022-10-03 | 3.520 | 3.520 | 3.210 | 3.290 | 3.290 | 10,214 |
| 2022-09-30 | 3.520 | 3.600 | 3.370 | 3.600 | 3.600 | 4,043 |
| 2022-09-29 | 3.340 | 3.590 | 3.340 | 3.430 | 3.430 | 6,957 |
| 2022-09-28 | 3.370 | 3.380 | 3.210 | 3.340 | 3.340 | 28,890 |
| 2022-09-27 | 3.310 | 3.370 | 3.300 | 3.370 | 3.370 | 2,415 |
| 2022-09-26 | 3.320 | 3.390 | 3.300 | 3.370 | 3.370 | 10,936 |
| 2022-09-23 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 925 |
| 2022-09-22 | 3.460 | 3.470 | 3.200 | 3.390 | 3.390 | 12,097 |
| 2022-09-21 | 3.360 | 3.490 | 3.310 | 3.470 | 3.470 | 5,201 |
| 2022-09-20 | 3.400 | 3.530 | 3.300 | 3.490 | 3.490 | 9,642 |
| 2022-09-19 | 3.370 | 3.400 | 3.330 | 3.400 | 3.400 | 7,871 |
| 2022-09-16 | 3.430 | 3.530 | 3.300 | 3.360 | 3.360 | 51,901 |
| 2022-09-15 | 3.490 | 3.580 | 3.420 | 3.540 | 3.540 | 6,414 |
| 2022-09-14 | 3.590 | 3.620 | 3.500 | 3.500 | 3.500 | 4,782 |
| 2022-09-13 | 3.660 | 3.730 | 3.580 | 3.700 | 3.700 | 905 |
| 2022-09-12 | 3.660 | 3.830 | 3.520 | 3.660 | 3.660 | 16,010 |
| 2022-09-09 | 3.670 | 3.880 | 3.660 | 3.880 | 3.880 | 13,431 |
| 2022-09-08 | 3.640 | 3.720 | 3.540 | 3.680 | 3.680 | 7,129 |
| 2022-09-07 | 3.530 | 3.640 | 3.510 | 3.630 | 3.630 | 3,450 |
| 2022-09-06 | 3.600 | 3.650 | 3.500 | 3.650 | 3.650 | 4,137 |
| 2022-09-05 | 3.590 | 3.650 | 3.500 | 3.650 | 3.650 | 3,668 |
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.