Incuvo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 4.310 | 4.310 | 4.100 | 4.100 | 4.100 | 8,478 |
| 2022-06-07 | 4.110 | 4.380 | 4.100 | 4.260 | 4.260 | 28,603 |
| 2022-06-06 | 4.010 | 4.100 | 4.010 | 4.020 | 4.020 | 10,501 |
| 2022-06-03 | 4.000 | 4.050 | 3.900 | 4.000 | 4.000 | 18,926 |
| 2022-06-02 | 4.000 | 4.090 | 3.900 | 4.040 | 4.040 | 13,592 |
| 2022-06-01 | 4.120 | 4.150 | 3.900 | 4.050 | 4.050 | 25,211 |
| 2022-05-31 | 4.140 | 4.140 | 3.850 | 4.100 | 4.100 | 94,218 |
| 2022-05-30 | 4.160 | 4.160 | 4.080 | 4.090 | 4.090 | 3,106 |
| 2022-05-27 | 4.100 | 4.160 | 4.030 | 4.090 | 4.090 | 17,148 |
| 2022-05-26 | 3.970 | 4.120 | 3.870 | 4.120 | 4.120 | 13,020 |
| 2022-05-25 | 3.940 | 3.940 | 3.770 | 3.900 | 3.900 | 7,495 |
| 2022-05-24 | 4.000 | 4.000 | 3.900 | 3.940 | 3.940 | 6,290 |
| 2022-05-23 | 3.830 | 4.030 | 3.800 | 3.900 | 3.900 | 6,878 |
| 2022-05-20 | 3.670 | 3.840 | 3.400 | 3.720 | 3.720 | 31,534 |
| 2022-05-19 | 3.840 | 3.840 | 3.570 | 3.620 | 3.620 | 19,724 |
| 2022-05-18 | 3.900 | 3.900 | 3.720 | 3.870 | 3.870 | 7,283 |
| 2022-05-17 | 3.980 | 4.000 | 3.820 | 3.900 | 3.900 | 17,986 |
| 2022-05-16 | 4.000 | 4.020 | 3.870 | 3.910 | 3.910 | 2,754 |
| 2022-05-13 | 3.930 | 4.040 | 3.830 | 4.000 | 4.000 | 5,434 |
| 2022-05-12 | 3.860 | 3.890 | 3.600 | 3.880 | 3.880 | 27,582 |
| 2022-05-11 | 3.910 | 4.050 | 3.510 | 3.960 | 3.960 | 23,643 |
| 2022-05-10 | 3.840 | 3.900 | 3.700 | 3.890 | 3.890 | 24,130 |
| 2022-05-09 | 3.900 | 3.950 | 3.730 | 3.830 | 3.830 | 13,060 |
| 2022-05-06 | 3.930 | 3.930 | 3.810 | 3.850 | 3.850 | 12,767 |
| 2022-05-05 | 4.000 | 4.070 | 3.860 | 3.870 | 3.870 | 26,634 |
| 2022-05-04 | 4.140 | 4.140 | 3.950 | 4.030 | 4.030 | 25,522 |
| 2022-05-02 | 4.140 | 4.200 | 3.980 | 4.190 | 4.190 | 15,486 |
| 2022-04-29 | 4.180 | 4.330 | 4.010 | 4.090 | 4.090 | 39,623 |
| 2022-04-28 | 4.090 | 4.390 | 4.000 | 4.160 | 4.160 | 9,235 |
| 2022-04-27 | 4.120 | 4.290 | 4.000 | 4.190 | 4.190 | 10,246 |
| 2022-04-26 | 4.380 | 4.440 | 4.020 | 4.120 | 4.120 | 74,907 |
| 2022-04-25 | 4.230 | 4.600 | 4.140 | 4.440 | 4.440 | 46,507 |
| 2022-04-22 | 4.300 | 4.400 | 4.130 | 4.300 | 4.300 | 58,721 |
| 2022-04-21 | 4.610 | 4.730 | 4.340 | 4.390 | 4.390 | 55,258 |
| 2022-04-20 | 4.940 | 4.940 | 4.600 | 4.610 | 4.610 | 51,641 |
| 2022-04-19 | 5.200 | 5.200 | 4.700 | 4.810 | 4.810 | 70,416 |
| 2022-04-14 | 5.280 | 5.420 | 4.900 | 5.140 | 5.140 | 101,209 |
| 2022-04-13 | 5.140 | 5.560 | 5.000 | 5.180 | 5.180 | 75,296 |
| 2022-04-12 | 5.550 | 5.900 | 5.112 | 5.180 | 5.180 | 223,594 |
| 2022-04-11 | 6.800 | 6.870 | 5.440 | 5.550 | 5.550 | 444,609 |
| 2022-04-08 | 4.490 | 6.200 | 4.400 | 6.070 | 6.070 | 473,529 |
| 2022-04-07 | 4.140 | 4.400 | 4.100 | 4.150 | 4.150 | 51,800 |
| 2022-04-06 | 4.340 | 4.350 | 4.060 | 4.140 | 4.140 | 35,535 |
| 2022-04-05 | 4.350 | 4.460 | 4.290 | 4.340 | 4.340 | 52,686 |
| 2022-04-04 | 4.500 | 4.500 | 4.252 | 4.252 | 4.252 | 33,850 |
| 2022-04-01 | 4.060 | 4.550 | 4.060 | 4.300 | 4.300 | 35,649 |
| 2022-03-31 | 3.880 | 3.899 | 3.680 | 3.800 | 3.800 | 5,361 |
| 2022-03-30 | 3.907 | 4.000 | 3.900 | 3.990 | 3.990 | 2,681 |
| 2022-03-29 | 4.150 | 4.150 | 3.910 | 4.000 | 4.000 | 551 |
| 2022-03-28 | 4.020 | 4.090 | 3.990 | 4.090 | 4.090 | 706 |
| 2022-03-25 | 4.100 | 4.100 | 3.850 | 3.980 | 3.980 | 4,142 |
| 2022-03-24 | 4.200 | 4.200 | 3.801 | 3.980 | 3.980 | 9,250 |
| 2022-03-23 | 3.359 | 3.845 | 3.359 | 3.845 | 3.845 | 23,606 |
| 2022-03-22 | 3.310 | 3.380 | 3.300 | 3.340 | 3.340 | 4,367 |
| 2022-03-21 | 3.100 | 3.400 | 3.010 | 3.330 | 3.330 | 6,866 |
| 2022-03-18 | 3.020 | 3.100 | 2.940 | 3.070 | 3.070 | 8,515 |
| 2022-03-17 | 3.000 | 3.150 | 3.000 | 3.140 | 3.140 | 10,781 |
| 2022-03-16 | 2.971 | 3.132 | 2.930 | 3.000 | 3.000 | 9,168 |
| 2022-03-15 | 2.950 | 3.100 | 2.800 | 3.080 | 3.080 | 7,362 |
| 2022-03-14 | 3.020 | 3.020 | 2.770 | 2.950 | 2.950 | 11,544 |
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.