Incuvo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 3.560 | 3.620 | 3.520 | 3.590 | 3.590 | 1,071 |
| 2022-09-01 | 3.510 | 3.640 | 3.450 | 3.630 | 3.630 | 9,248 |
| 2022-08-31 | 3.660 | 3.680 | 3.500 | 3.500 | 3.500 | 8,154 |
| 2022-08-30 | 3.670 | 3.700 | 3.500 | 3.660 | 3.660 | 6,182 |
| 2022-08-29 | 3.560 | 3.750 | 3.510 | 3.670 | 3.670 | 6,490 |
| 2022-08-26 | 3.650 | 3.700 | 3.570 | 3.680 | 3.680 | 2,982 |
| 2022-08-25 | 3.720 | 3.720 | 3.650 | 3.660 | 3.660 | 3,847 |
| 2022-08-24 | 3.800 | 3.840 | 3.700 | 3.800 | 3.800 | 2,373 |
| 2022-08-23 | 3.900 | 3.900 | 3.760 | 3.840 | 3.840 | 7,266 |
| 2022-08-22 | 3.860 | 3.940 | 3.720 | 3.910 | 3.910 | 16,892 |
| 2022-08-19 | 3.890 | 3.960 | 3.780 | 3.800 | 3.800 | 6,941 |
| 2022-08-18 | 3.930 | 3.960 | 3.860 | 3.930 | 3.930 | 11,564 |
| 2022-08-17 | 4.160 | 4.160 | 4.000 | 4.100 | 4.100 | 5,224 |
| 2022-08-16 | 4.190 | 4.300 | 4.120 | 4.250 | 4.250 | 11,075 |
| 2022-08-12 | 4.190 | 4.230 | 3.830 | 4.120 | 4.120 | 76,318 |
| 2022-08-11 | 3.940 | 3.960 | 3.810 | 3.940 | 3.940 | 5,397 |
| 2022-08-10 | 3.990 | 3.990 | 3.840 | 3.850 | 3.850 | 4,312 |
| 2022-08-09 | 4.170 | 4.170 | 3.960 | 4.020 | 4.020 | 4,913 |
| 2022-08-08 | 4.140 | 4.160 | 4.140 | 4.150 | 4.150 | 4,159 |
| 2022-08-05 | 4.030 | 4.230 | 3.960 | 4.180 | 4.180 | 11,173 |
| 2022-08-04 | 4.020 | 4.200 | 4.020 | 4.100 | 4.100 | 4,496 |
| 2022-08-03 | 4.000 | 4.250 | 3.970 | 4.050 | 4.050 | 24,536 |
| 2022-08-02 | 3.810 | 4.090 | 3.800 | 3.970 | 3.970 | 22,858 |
| 2022-08-01 | 3.840 | 3.920 | 3.750 | 3.830 | 3.830 | 32,253 |
| 2022-07-29 | 3.500 | 3.860 | 3.500 | 3.830 | 3.830 | 30,437 |
| 2022-07-28 | 3.570 | 3.570 | 3.490 | 3.490 | 3.490 | 5,115 |
| 2022-07-27 | 3.610 | 3.610 | 3.490 | 3.570 | 3.570 | 3,434 |
| 2022-07-26 | 3.600 | 3.630 | 3.530 | 3.610 | 3.610 | 6,456 |
| 2022-07-25 | 3.630 | 3.640 | 3.630 | 3.640 | 3.640 | 2,125 |
| 2022-07-22 | 3.610 | 3.640 | 3.490 | 3.640 | 3.640 | 5,413 |
| 2022-07-21 | 3.600 | 3.690 | 3.500 | 3.620 | 3.620 | 9,755 |
| 2022-07-20 | 3.690 | 3.690 | 3.500 | 3.670 | 3.670 | 16,907 |
| 2022-07-19 | 3.770 | 3.780 | 3.570 | 3.700 | 3.700 | 13,059 |
| 2022-07-18 | 3.510 | 3.880 | 3.500 | 3.780 | 3.780 | 24,764 |
| 2022-07-15 | 3.480 | 3.490 | 3.370 | 3.490 | 3.490 | 9,297 |
| 2022-07-14 | 3.430 | 3.530 | 3.320 | 3.450 | 3.450 | 17,514 |
| 2022-07-13 | 3.350 | 3.410 | 3.300 | 3.410 | 3.410 | 3,849 |
| 2022-07-12 | 3.350 | 3.440 | 3.350 | 3.430 | 3.430 | 175,926 |
| 2022-07-11 | 3.360 | 3.460 | 3.300 | 3.420 | 3.420 | 5,045 |
| 2022-07-08 | 3.320 | 3.400 | 3.280 | 3.400 | 3.400 | 2,895 |
| 2022-07-07 | 3.260 | 3.400 | 3.250 | 3.390 | 3.390 | 1,680 |
| 2022-07-06 | 3.380 | 3.400 | 3.280 | 3.400 | 3.400 | 3,388 |
| 2022-07-05 | 3.460 | 3.490 | 3.280 | 3.370 | 3.370 | 5,071 |
| 2022-07-04 | 3.440 | 3.450 | 3.300 | 3.450 | 3.450 | 2,790 |
| 2022-07-01 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 4,104 |
| 2022-06-30 | 3.310 | 3.400 | 3.300 | 3.320 | 3.320 | 1,136 |
| 2022-06-29 | 3.450 | 3.450 | 3.270 | 3.410 | 3.410 | 34,335 |
| 2022-06-28 | 3.310 | 3.450 | 3.300 | 3.320 | 3.320 | 4,971 |
| 2022-06-27 | 3.390 | 3.400 | 3.300 | 3.300 | 3.300 | 6,099 |
| 2022-06-24 | 3.280 | 3.430 | 3.280 | 3.430 | 3.430 | 4,250 |
| 2022-06-23 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 16,509 |
| 2022-06-22 | 3.570 | 3.570 | 3.300 | 3.440 | 3.440 | 4,224 |
| 2022-06-21 | 3.590 | 3.600 | 3.580 | 3.580 | 3.580 | 7,664 |
| 2022-06-20 | 3.410 | 3.650 | 3.300 | 3.590 | 3.590 | 204,563 |
| 2022-06-17 | 3.380 | 3.500 | 3.360 | 3.500 | 3.500 | 8,122 |
| 2022-06-15 | 3.300 | 3.520 | 3.250 | 3.400 | 3.400 | 16,611 |
| 2022-06-14 | 3.520 | 3.520 | 3.240 | 3.440 | 3.440 | 7,844 |
| 2022-06-13 | 3.620 | 3.670 | 3.230 | 3.360 | 3.360 | 58,683 |
| 2022-06-10 | 4.020 | 4.020 | 3.420 | 3.690 | 3.690 | 177,071 |
| 2022-06-09 | 4.190 | 4.190 | 3.900 | 4.090 | 4.090 | 15,579 |
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.