Incuvo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 2.700 | 3.110 | 2.700 | 3.020 | 3.020 | 22,926 |
| 2022-03-10 | 2.590 | 2.770 | 2.590 | 2.700 | 2.700 | 12,065 |
| 2022-03-09 | 2.840 | 2.880 | 2.510 | 2.550 | 2.550 | 33,950 |
| 2022-03-08 | 2.950 | 2.951 | 2.720 | 2.840 | 2.840 | 9,406 |
| 2022-03-07 | 2.722 | 3.200 | 2.531 | 2.900 | 2.900 | 46,152 |
| 2022-03-04 | 2.861 | 2.862 | 2.550 | 2.720 | 2.720 | 120,983 |
| 2022-03-03 | 3.190 | 3.190 | 2.788 | 2.840 | 2.840 | 75,522 |
| 2022-03-02 | 2.951 | 3.230 | 2.911 | 3.210 | 3.210 | 13,325 |
| 2022-03-01 | 3.001 | 3.142 | 2.941 | 3.020 | 3.020 | 25,648 |
| 2022-02-28 | 3.230 | 3.230 | 2.866 | 3.000 | 3.000 | 13,341 |
| 2022-02-25 | 2.950 | 3.500 | 2.950 | 3.220 | 3.220 | 9,852 |
| 2022-02-24 | 3.260 | 3.350 | 2.700 | 2.930 | 2.930 | 104,519 |
| 2022-02-23 | 3.929 | 4.090 | 3.500 | 3.590 | 3.590 | 61,518 |
| 2022-02-22 | 3.898 | 3.970 | 3.690 | 3.900 | 3.900 | 74,330 |
| 2022-02-21 | 4.080 | 4.080 | 3.770 | 4.060 | 4.060 | 11,305 |
| 2022-02-18 | 4.100 | 4.190 | 4.020 | 4.050 | 4.050 | 23,289 |
| 2022-02-17 | 4.262 | 4.400 | 4.050 | 4.150 | 4.150 | 17,939 |
| 2022-02-16 | 4.351 | 4.400 | 4.300 | 4.400 | 4.400 | 1,709 |
| 2022-02-15 | 4.328 | 4.480 | 4.328 | 4.480 | 4.480 | 2,952 |
| 2022-02-14 | 4.300 | 4.400 | 4.180 | 4.330 | 4.330 | 50,295 |
| 2022-02-11 | 4.380 | 4.590 | 4.310 | 4.568 | 4.568 | 3,080 |
| 2022-02-10 | 4.600 | 4.680 | 4.380 | 4.380 | 4.380 | 5,289 |
| 2022-02-09 | 4.310 | 4.680 | 4.310 | 4.550 | 4.550 | 10,752 |
| 2022-02-08 | 4.436 | 4.436 | 4.200 | 4.300 | 4.300 | 17,520 |
| 2022-02-07 | 4.470 | 4.600 | 4.340 | 4.350 | 4.350 | 14,649 |
| 2022-02-04 | 4.530 | 4.630 | 4.370 | 4.400 | 4.400 | 49,606 |
| 2022-02-03 | 4.644 | 4.795 | 4.550 | 4.600 | 4.600 | 12,005 |
| 2022-02-02 | 4.820 | 4.900 | 4.599 | 4.644 | 4.644 | 21,849 |
| 2022-02-01 | 4.870 | 4.900 | 4.511 | 4.844 | 4.844 | 40,698 |
| 2022-01-31 | 4.510 | 4.900 | 4.510 | 4.770 | 4.770 | 11,559 |
| 2022-01-28 | 4.480 | 4.740 | 4.480 | 4.650 | 4.650 | 7,091 |
| 2022-01-27 | 4.800 | 4.800 | 4.500 | 4.600 | 4.600 | 14,890 |
| 2022-01-26 | 4.740 | 4.750 | 4.500 | 4.750 | 4.750 | 9,291 |
| 2022-01-25 | 4.750 | 4.880 | 4.560 | 4.740 | 4.740 | 10,641 |
| 2022-01-24 | 4.871 | 4.900 | 4.600 | 4.600 | 4.600 | 14,864 |
| 2022-01-21 | 4.991 | 5.194 | 4.861 | 4.900 | 4.900 | 15,045 |
| 2022-01-20 | 5.160 | 5.200 | 5.000 | 5.000 | 5.000 | 18,365 |
| 2022-01-19 | 5.001 | 5.220 | 4.990 | 5.135 | 5.135 | 5,884 |
| 2022-01-18 | 5.039 | 5.140 | 5.039 | 5.060 | 5.060 | 2,865 |
| 2022-01-17 | 5.000 | 5.050 | 5.000 | 5.039 | 5.039 | 3,741 |
| 2022-01-14 | 5.098 | 5.100 | 4.900 | 5.000 | 5.000 | 6,849 |
| 2022-01-13 | 5.188 | 5.189 | 5.080 | 5.099 | 5.099 | 3,436 |
| 2022-01-12 | 5.300 | 5.300 | 5.100 | 5.298 | 5.298 | 5,650 |
| 2022-01-11 | 5.301 | 5.499 | 5.270 | 5.380 | 5.380 | 7,356 |
| 2022-01-10 | 5.352 | 5.519 | 5.300 | 5.470 | 5.470 | 2,906 |
| 2022-01-07 | 5.280 | 5.550 | 5.267 | 5.550 | 5.550 | 24,883 |
| 2022-01-05 | 5.070 | 5.500 | 5.070 | 5.280 | 5.280 | 20,529 |
| 2022-01-04 | 4.690 | 5.300 | 4.690 | 5.000 | 5.000 | 17,475 |
| 2022-01-03 | 4.700 | 4.700 | 4.600 | 4.695 | 4.695 | 1,308 |
| 2021-12-30 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 525 |
| 2021-12-29 | 4.520 | 4.700 | 4.520 | 4.700 | 4.700 | 2,372 |
| 2021-12-28 | 4.550 | 4.650 | 4.521 | 4.561 | 4.561 | 1,625 |
| 2021-12-27 | 4.650 | 4.770 | 4.560 | 4.600 | 4.600 | 3,207 |
| 2021-12-23 | 4.710 | 4.710 | 4.650 | 4.650 | 4.650 | 3,015 |
| 2021-12-22 | 4.712 | 4.800 | 4.661 | 4.780 | 4.780 | 6,074 |
| 2021-12-21 | 5.000 | 5.018 | 4.831 | 4.900 | 4.900 | 2,589 |
| 2021-12-20 | 4.950 | 4.996 | 4.770 | 4.996 | 4.996 | 5,162 |
| 2021-12-17 | 4.980 | 5.050 | 4.862 | 5.029 | 5.029 | 3,463 |
| 2021-12-16 | 4.690 | 4.980 | 4.610 | 4.980 | 4.980 | 8,237 |
| 2021-12-15 | 4.990 | 5.038 | 4.680 | 4.840 | 4.840 | 24,110 |
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.