Incuvo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	0.760	0.766	0.728	0.758	0.758	5,061
2025-04-23	0.764	0.764	0.750	0.762	0.762	7,250
2025-04-22	0.770	0.770	0.766	0.766	0.766	3,383
2025-04-17	0.778	0.780	0.770	0.780	0.780	4,650
2025-04-16	0.774	0.778	0.774	0.778	0.778	1,330
2025-04-15	0.776	0.776	0.776	0.776	0.776	125
2025-04-14	0.780	0.780	0.780	0.780	0.780	65
2025-04-11	0.790	0.790	0.764	0.788	0.788	4,059
2025-04-10	0.796	0.798	0.788	0.788	0.788	1,099
2025-04-09	0.784	0.798	0.772	0.796	0.796	959
2025-04-08	0.800	0.800	0.776	0.780	0.780	2,940
2025-04-07	0.806	0.850	0.762	0.830	0.830	7,730
2025-04-04	0.822	0.864	0.804	0.864	0.864	6,400
2025-04-03	0.870	0.878	0.852	0.864	0.864	3,922
2025-04-02	0.870	0.882	0.864	0.882	0.882	2,452
2025-04-01	0.870	0.888	0.850	0.870	0.870	11,365
2025-03-31	0.876	0.900	0.818	0.852	0.852	22,294
2025-03-28	0.848	0.898	0.848	0.880	0.880	7,525
2025-03-27	0.846	0.846	0.822	0.846	0.846	1,991
2025-03-26	0.812	0.850	0.802	0.810	0.810	4,865
2025-03-25	0.798	0.850	0.798	0.850	0.850	11,843
2025-03-24	0.786	0.814	0.782	0.810	0.810	1,453
2025-03-21	0.816	0.830	0.792	0.810	0.810	5,175
2025-03-20	0.852	0.924	0.754	0.800	0.800	48,533
2025-03-19	0.870	0.928	0.850	0.928	0.928	19,654
2025-03-18	0.800	0.930	0.790	0.852	0.852	60,691
2025-03-17	0.804	0.808	0.750	0.802	0.802	21,351
2025-03-14	0.846	0.846	0.760	0.800	0.800	12,790
2025-03-13	0.764	0.836	0.764	0.836	0.836	28,300
2025-03-12	0.758	0.762	0.748	0.762	0.762	2,345
2025-03-11	0.774	0.836	0.702	0.758	0.758	65,003
2025-03-10	0.844	0.844	0.772	0.800	0.800	14,951
2025-03-07	0.880	0.880	0.710	0.840	0.840	78,699
2025-03-06	0.854	0.900	0.854	0.900	0.900	17,371
2025-03-05	0.848	0.876	0.848	0.866	0.866	2,956
2025-03-04	0.868	0.878	0.830	0.856	0.856	17,344
2025-03-03	0.898	0.898	0.880	0.886	0.886	4,170
2025-02-28	0.876	0.898	0.876	0.898	0.898	8,987
2025-02-27	0.864	0.880	0.850	0.878	0.878	3,033
2025-02-26	0.878	0.880	0.878	0.880	0.880	1,100
2025-02-25	0.850	0.872	0.838	0.846	0.846	13,706
2025-02-24	0.874	0.874	0.850	0.852	0.852	17,542
2025-02-21	0.890	0.890	0.850	0.876	0.876	22,782
2025-02-20	0.884	0.896	0.884	0.896	0.896	2,893
2025-02-19	0.900	0.900	0.892	0.898	0.898	1,025
2025-02-18	0.906	0.908	0.900	0.900	0.900	1,495
2025-02-17	0.904	0.906	0.884	0.902	0.902	7,206
2025-02-14	0.968	0.968	0.886	0.908	0.908	61,878
2025-02-13	0.936	0.996	0.914	0.970	0.970	37,129
2025-02-12	0.910	0.998	0.878	0.910	0.910	120,261
2025-02-11	0.890	0.910	0.890	0.910	0.910	18,025
2025-02-10	0.914	0.918	0.892	0.892	0.892	7,432
2025-02-07	0.898	0.920	0.886	0.908	0.908	8,029
2025-02-06	0.916	0.936	0.916	0.920	0.920	4,613
2025-02-05	0.910	0.930	0.890	0.916	0.916	16,401
2025-02-04	0.894	0.956	0.894	0.940	0.940	34,978
2025-02-03	0.902	0.902	0.886	0.894	0.894	8,518
2025-01-31	0.898	0.922	0.898	0.918	0.918	21,035
2025-01-30	0.896	0.898	0.896	0.898	0.898	4,900
2025-01-29	0.892	0.902	0.886	0.894	0.894	5,784

← NewerPage 7 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.