Incuvo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.640	0.640	0.640	0.640	0.640	100
2026-07-22	0.630	0.642	0.630	0.642	0.642	1,000
2026-07-21	0.630	0.630	0.630	0.630	0.630	719
2026-07-20	0.640	0.640	0.602	0.630	0.630	18,877
2026-07-17	0.630	0.750	0.604	0.618	0.618	215,901
2026-07-16	0.574	0.614	0.574	0.590	0.590	13,357
2026-07-15	0.614	0.614	0.614	0.614	0.614	24
2026-07-14	0.616	0.616	0.616	0.616	0.616	64
2026-07-13	0.618	0.618	0.618	0.618	0.618	22
2026-07-10	0.626	0.626	0.622	0.622	0.622	499
2026-07-09	0.626	0.626	0.622	0.622	0.622	1,191
2026-07-08	0.622	0.622	0.620	0.620	0.620	1,000
2026-07-07	0.628	0.628	0.624	0.624	0.624	760
2026-07-06	0.628	0.628	0.628	0.628	0.628	1,600
2026-07-03	0.644	0.644	0.628	0.638	0.638	3,460
2026-07-02	0.638	0.638	0.638	0.638	0.638	12
2026-07-01	0.646	0.646	0.638	0.638	0.638	1,507
2026-06-30	0.642	0.642	0.642	0.642	0.642	8
2026-06-26	0.646	0.646	0.644	0.644	0.644	40
2026-06-25	0.652	0.652	0.650	0.650	0.650	40
2026-06-24	0.638	0.668	0.632	0.668	0.668	3,044
2026-06-23	0.648	0.648	0.634	0.648	0.648	3,810
2026-06-22	0.632	0.632	0.632	0.632	0.632	8
2026-06-19	0.634	0.634	0.634	0.634	0.634	481
2026-06-18	0.650	0.650	0.634	0.634	0.634	2,629
2026-06-17	0.648	0.666	0.646	0.650	0.650	25,292
2026-06-16	0.632	0.668	0.632	0.650	0.650	7,970
2026-06-15	0.636	0.636	0.632	0.632	0.632	8
2026-06-12	0.628	0.650	0.590	0.638	0.638	10,881
2026-06-11	0.640	0.640	0.632	0.640	0.640	673
2026-06-10	0.632	0.646	0.632	0.632	0.632	89
2026-06-09	0.624	0.650	0.624	0.650	0.650	18,800
2026-06-08	0.648	0.648	0.622	0.622	0.622	3,271
2026-06-05	0.648	0.648	0.648	0.648	0.648	632
2026-06-03	0.650	0.650	0.650	0.650	0.650	50
2026-06-02	0.648	0.648	0.648	0.648	0.648	40
2026-06-01	0.630	0.630	0.630	0.630	0.630	120
2026-05-29	0.650	0.650	0.648	0.650	0.650	7,675
2026-05-28	0.646	0.650	0.624	0.650	0.650	1,520
2026-05-27	0.628	0.644	0.628	0.644	0.644	1,035
2026-05-26	0.650	0.650	0.628	0.628	0.628	1,997
2026-05-25	0.614	0.676	0.614	0.650	0.650	15,375
2026-05-22	0.600	0.614	0.600	0.614	0.614	2,010
2026-05-21	0.616	0.620	0.570	0.620	0.620	2,186
2026-05-20	0.600	0.616	0.580	0.616	0.616	20,602
2026-05-19	0.616	0.616	0.616	0.616	0.616	10
2026-05-18	0.616	0.616	0.596	0.616	0.616	742
2026-05-15	0.596	0.628	0.596	0.618	0.618	3,412
2026-05-14	0.600	0.618	0.600	0.618	0.618	2,973
2026-05-13	0.620	0.638	0.590	0.618	0.618	13,488
2026-05-12	0.638	0.642	0.638	0.642	0.642	649
2026-05-11	0.620	0.638	0.620	0.638	0.638	350
2026-05-08	0.624	0.624	0.620	0.622	0.622	1,141
2026-05-07	0.630	0.630	0.620	0.620	0.620	952
2026-05-06	0.638	0.638	0.630	0.630	0.630	780
2026-05-05	0.680	0.680	0.638	0.638	0.638	5,669
2026-05-04	0.714	0.714	0.660	0.700	0.700	14,038
2026-04-30	0.650	0.712	0.650	0.712	0.712	17,221
2026-04-29	0.634	0.634	0.634	0.634	0.634	150
2026-04-28	0.646	0.646	0.646	0.646	0.646	120

← NewerPage 2 of 3 · 126 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.