Incuvo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.576	0.620	0.576	0.620	0.620	12,140
2025-07-21	0.560	0.576	0.540	0.576	0.576	10,500
2025-07-18	0.560	0.580	0.560	0.580	0.580	2,496
2025-07-17	0.542	0.560	0.542	0.560	0.560	850
2025-07-16	0.550	0.562	0.550	0.562	0.562	272
2025-07-15	0.562	0.564	0.542	0.564	0.564	5,394
2025-07-14	0.542	0.562	0.522	0.562	0.562	31,974
2025-07-11	0.564	0.568	0.564	0.568	0.568	4,675
2025-07-10	0.580	0.586	0.530	0.566	0.566	14,214
2025-07-09	0.578	0.578	0.578	0.578	0.578	450
2025-07-08	0.590	0.590	0.560	0.580	0.580	4,530
2025-07-07	0.590	0.590	0.590	0.590	0.590	100
2025-07-04	0.572	0.592	0.550	0.590	0.590	13,988
2025-07-03	0.610	0.610	0.556	0.594	0.594	10,549
2025-07-02	0.574	0.610	0.574	0.610	0.610	7,120
2025-07-01	0.596	0.600	0.582	0.590	0.590	9,750
2025-06-30	0.586	0.606	0.586	0.596	0.596	14,230
2025-06-27	0.586	0.586	0.584	0.584	0.584	1,338
2025-06-26	0.576	0.588	0.576	0.588	0.588	2,080
2025-06-25	0.540	0.582	0.540	0.582	0.582	300
2025-06-24	0.570	0.570	0.570	0.570	0.570	702
2025-06-23	0.560	0.578	0.540	0.570	0.570	11,615
2025-06-20	0.584	0.586	0.536	0.580	0.580	2,430
2025-06-18	0.532	0.598	0.524	0.588	0.588	18,892
2025-06-17	0.566	0.566	0.536	0.560	0.560	25,448
2025-06-16	0.548	0.568	0.548	0.568	0.568	2,704
2025-06-13	0.558	0.568	0.548	0.568	0.568	15,566
2025-06-12	0.556	0.560	0.550	0.558	0.558	11,436
2025-06-11	0.576	0.584	0.560	0.570	0.570	12,300
2025-06-10	0.604	0.604	0.594	0.594	0.594	125
2025-06-09	0.570	0.608	0.570	0.608	0.608	661
2025-06-05	0.600	0.600	0.570	0.570	0.570	9,111
2025-06-04	0.582	0.600	0.582	0.584	0.584	894
2025-06-03	0.580	0.620	0.562	0.600	0.600	4,537
2025-06-02	0.614	0.626	0.582	0.618	0.618	2,916
2025-05-30	0.628	0.632	0.628	0.632	0.632	6,699
2025-05-29	0.606	0.632	0.554	0.632	0.632	15,444
2025-05-28	0.636	0.636	0.596	0.626	0.626	1,246
2025-05-27	0.650	0.654	0.600	0.630	0.630	11,526
2025-05-26	0.540	0.648	0.540	0.646	0.646	66,702
2025-05-23	0.542	0.574	0.526	0.540	0.540	42,426
2025-05-22	0.570	0.578	0.540	0.578	0.578	29,728
2025-05-21	0.602	0.602	0.570	0.570	0.570	9,105
2025-05-20	0.620	0.620	0.590	0.604	0.604	6,811
2025-05-19	0.678	0.680	0.570	0.620	0.620	67,633
2025-05-16	0.684	0.684	0.644	0.668	0.668	24,109
2025-05-15	0.710	0.710	0.658	0.684	0.684	35,424
2025-05-14	0.690	0.738	0.690	0.730	0.730	8,885
2025-05-13	0.756	0.760	0.680	0.690	0.690	56,566
2025-05-12	0.778	0.778	0.754	0.760	0.760	7,854
2025-05-09	0.780	0.818	0.780	0.800	0.800	1,140
2025-05-08	0.796	0.818	0.796	0.800	0.800	6,335
2025-05-07	0.800	0.800	0.800	0.800	0.800	7,019
2025-05-06	0.820	0.820	0.818	0.818	0.818	660
2025-05-05	0.820	0.828	0.806	0.828	0.828	2,750
2025-05-02	0.820	0.840	0.820	0.836	0.836	14,537
2025-04-30	0.770	0.800	0.768	0.790	0.790	8,684
2025-04-29	0.748	0.770	0.748	0.770	0.770	11,167
2025-04-28	0.746	0.748	0.724	0.748	0.748	3,371
2025-04-25	0.748	0.750	0.714	0.748	0.748	23,010

← NewerPage 6 of 21 · 1,241 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.