Incuvo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.690	0.690	0.674	0.690	0.690	571
2026-01-21	0.684	0.688	0.684	0.688	0.688	30
2026-01-20	0.682	0.684	0.656	0.684	0.684	5,243
2026-01-19	0.690	0.698	0.674	0.690	0.690	2,372
2026-01-16	0.686	0.728	0.686	0.700	0.700	29,622
2026-01-15	0.670	0.686	0.670	0.686	0.686	320
2026-01-14	0.690	0.690	0.666	0.684	0.684	2,803
2026-01-13	0.668	0.698	0.668	0.698	0.698	2,378
2026-01-12	0.656	0.680	0.610	0.680	0.680	14,194
2026-01-09	0.668	0.672	0.666	0.672	0.672	1,407
2026-01-08	0.646	0.650	0.646	0.650	0.650	609
2026-01-07	0.640	0.648	0.640	0.644	0.644	146
2026-01-05	0.636	0.650	0.628	0.650	0.650	1,670
2026-01-02	0.630	0.650	0.610	0.650	0.650	6,571
2025-12-30	0.658	0.658	0.624	0.630	0.630	2,854
2025-12-29	0.646	0.666	0.646	0.660	0.660	5,236
2025-12-23	0.574	0.706	0.540	0.634	0.634	105,499
2025-12-22	0.736	0.736	0.570	0.572	0.572	106,376
2025-12-19	0.590	0.600	0.572	0.600	0.600	53,531
2025-12-18	0.602	0.608	0.560	0.608	0.608	14,642
2025-12-17	0.600	0.610	0.598	0.598	0.598	2,700
2025-12-16	0.608	0.608	0.580	0.606	0.606	9,344
2025-12-15	0.616	0.620	0.610	0.620	0.620	7,247
2025-12-12	0.630	0.630	0.614	0.624	0.624	2,160
2025-12-11	0.640	0.640	0.630	0.630	0.630	1,300
2025-12-10	0.638	0.646	0.620	0.646	0.646	2,114
2025-12-09	0.632	0.632	0.632	0.632	0.632	20
2025-12-08	0.620	0.634	0.600	0.628	0.628	9,209
2025-12-05	0.610	0.620	0.602	0.620	0.620	1,764
2025-12-04	0.608	0.622	0.608	0.620	0.620	2,114
2025-12-03	0.618	0.622	0.602	0.602	0.602	4,760
2025-12-02	0.624	0.624	0.620	0.620	0.620	1,070
2025-12-01	0.632	0.632	0.628	0.632	0.632	360
2025-11-28	0.624	0.650	0.622	0.650	0.650	3,060
2025-11-27	0.628	0.630	0.628	0.630	0.630	670
2025-11-26	0.634	0.634	0.630	0.630	0.630	6,065
2025-11-24	0.632	0.658	0.630	0.640	0.640	3,606
2025-11-21	0.630	0.650	0.630	0.650	0.650	15,000
2025-11-20	0.640	0.640	0.630	0.630	0.630	498
2025-11-18	0.618	0.640	0.600	0.640	0.640	16,191
2025-11-17	0.650	0.650	0.602	0.644	0.644	4,172
2025-11-14	0.674	0.674	0.612	0.658	0.658	9,734
2025-11-13	0.692	0.692	0.670	0.688	0.688	5,775
2025-11-12	0.702	0.702	0.680	0.680	0.680	25,093
2025-11-10	0.720	0.720	0.710	0.710	0.710	65
2025-11-07	0.740	0.748	0.684	0.728	0.728	6,987
2025-11-06	0.700	0.750	0.700	0.748	0.748	29,802
2025-11-05	0.698	0.700	0.698	0.700	0.700	3,826
2025-11-04	0.700	0.700	0.684	0.698	0.698	4,752
2025-11-03	0.700	0.730	0.700	0.720	0.720	8,911
2025-10-31	0.690	0.718	0.656	0.700	0.700	10,697
2025-10-30	0.680	0.690	0.660	0.690	0.690	4,012
2025-10-29	0.706	0.706	0.680	0.704	0.704	266
2025-10-28	0.682	0.706	0.680	0.706	0.706	14,861
2025-10-27	0.698	0.708	0.666	0.708	0.708	4,216
2025-10-24	0.690	0.698	0.690	0.698	0.698	3,618
2025-10-23	0.680	0.704	0.680	0.680	0.680	5,423
2025-10-22	0.644	0.718	0.644	0.680	0.680	24,550
2025-10-20	0.614	0.644	0.614	0.644	0.644	4,703

← NewerPage 4 of 4 · 239 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.