Incuvo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 5.860 | 5.990 | 4.700 | 4.980 | 4.980 | 63,745 |
| 2021-12-13 | 4.990 | 5.720 | 4.891 | 5.498 | 5.498 | 60,131 |
| 2021-12-10 | 4.951 | 5.000 | 4.680 | 4.999 | 4.999 | 6,688 |
| 2021-12-09 | 4.960 | 5.050 | 4.950 | 5.020 | 5.020 | 611 |
| 2021-12-08 | 4.849 | 5.090 | 4.650 | 5.089 | 5.089 | 14,573 |
| 2021-12-07 | 4.700 | 4.860 | 4.700 | 4.860 | 4.860 | 2,805 |
| 2021-12-06 | 4.770 | 4.850 | 4.460 | 4.830 | 4.830 | 15,735 |
| 2021-12-03 | 4.770 | 4.870 | 4.750 | 4.840 | 4.840 | 2,619 |
| 2021-12-02 | 4.799 | 4.889 | 4.657 | 4.880 | 4.880 | 2,555 |
| 2021-12-01 | 4.601 | 4.890 | 4.600 | 4.800 | 4.800 | 15,621 |
| 2021-11-30 | 4.776 | 4.776 | 4.410 | 4.730 | 4.730 | 2,490 |
| 2021-11-29 | 4.580 | 4.778 | 4.201 | 4.778 | 4.778 | 9,987 |
| 2021-11-26 | 4.750 | 4.780 | 4.580 | 4.770 | 4.770 | 4,430 |
| 2021-11-25 | 4.700 | 4.780 | 4.650 | 4.780 | 4.780 | 20,251 |
| 2021-11-24 | 4.740 | 4.750 | 4.650 | 4.700 | 4.700 | 3,599 |
| 2021-11-23 | 4.750 | 4.750 | 4.600 | 4.740 | 4.740 | 3,081 |
| 2021-11-22 | 4.501 | 4.820 | 4.450 | 4.800 | 4.800 | 19,237 |
| 2021-11-19 | 4.527 | 4.638 | 4.400 | 4.638 | 4.638 | 4,691 |
| 2021-11-18 | 4.700 | 4.789 | 4.450 | 4.677 | 4.677 | 15,120 |
| 2021-11-17 | 4.500 | 4.840 | 4.500 | 4.840 | 4.840 | 18,695 |
| 2021-11-16 | 4.478 | 4.588 | 4.411 | 4.440 | 4.440 | 1,385 |
| 2021-11-15 | 4.500 | 4.600 | 4.480 | 4.480 | 4.480 | 5,446 |
| 2021-11-12 | 4.310 | 4.500 | 4.300 | 4.500 | 4.500 | 2,722 |
| 2021-11-10 | 4.489 | 4.491 | 4.310 | 4.430 | 4.430 | 5,706 |
| 2021-11-09 | 4.450 | 4.498 | 4.221 | 4.490 | 4.490 | 11,597 |
| 2021-11-08 | 4.440 | 4.450 | 4.400 | 4.450 | 4.450 | 4,818 |
| 2021-11-05 | 4.444 | 4.450 | 4.300 | 4.449 | 4.449 | 8,272 |
| 2021-11-04 | 4.300 | 4.599 | 4.300 | 4.430 | 4.430 | 23,488 |
| 2021-11-03 | 4.450 | 4.450 | 4.191 | 4.400 | 4.400 | 3,585 |
| 2021-11-02 | 4.184 | 4.430 | 4.181 | 4.430 | 4.430 | 52,101 |
| 2021-10-29 | 4.400 | 4.400 | 4.183 | 4.183 | 4.183 | 13,663 |
| 2021-10-28 | 4.270 | 4.450 | 4.270 | 4.430 | 4.430 | 2,670 |
| 2021-10-27 | 4.300 | 4.448 | 4.070 | 4.430 | 4.430 | 123,917 |
| 2021-10-26 | 4.348 | 4.448 | 4.300 | 4.350 | 4.350 | 1,515 |
| 2021-10-25 | 4.457 | 4.457 | 4.230 | 4.348 | 4.348 | 47,680 |
| 2021-10-22 | 4.380 | 4.490 | 4.340 | 4.456 | 4.456 | 11,661 |
| 2021-10-21 | 4.600 | 4.600 | 4.330 | 4.490 | 4.490 | 9,481 |
| 2021-10-20 | 4.652 | 4.652 | 4.442 | 4.649 | 4.649 | 3,873 |
← NewerPage 21 of 21 · 1,238 trading days
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.