Incuvo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 0.900 | 0.904 | 0.886 | 0.892 | 0.892 | 38,758 |
| 2025-01-27 | 0.908 | 0.908 | 0.900 | 0.900 | 0.900 | 2,268 |
| 2025-01-24 | 0.900 | 0.930 | 0.870 | 0.908 | 0.908 | 19,685 |
| 2025-01-23 | 0.920 | 0.942 | 0.904 | 0.904 | 0.904 | 6,025 |
| 2025-01-22 | 0.950 | 0.950 | 0.930 | 0.944 | 0.944 | 880 |
| 2025-01-21 | 0.966 | 0.974 | 0.928 | 0.930 | 0.930 | 12,580 |
| 2025-01-20 | 0.978 | 0.980 | 0.962 | 0.970 | 0.970 | 3,353 |
| 2025-01-17 | 0.970 | 0.994 | 0.962 | 0.994 | 0.994 | 3,475 |
| 2025-01-16 | 1.000 | 1.000 | 0.994 | 0.994 | 0.994 | 331 |
| 2025-01-15 | 0.980 | 1.000 | 0.954 | 1.000 | 1.000 | 16,600 |
| 2025-01-14 | 0.994 | 0.994 | 0.960 | 0.980 | 0.980 | 3,462 |
| 2025-01-13 | 0.982 | 1.000 | 0.982 | 0.998 | 0.998 | 4,417 |
| 2025-01-10 | 1.020 | 1.045 | 0.960 | 0.998 | 0.998 | 29,181 |
| 2025-01-09 | 1.095 | 1.095 | 1.015 | 1.025 | 1.025 | 7,085 |
| 2025-01-08 | 1.150 | 1.150 | 1.035 | 1.125 | 1.125 | 7,686 |
| 2025-01-07 | 1.020 | 1.220 | 0.958 | 1.150 | 1.150 | 26,803 |
| 2025-01-03 | 1.000 | 1.035 | 1.000 | 1.025 | 1.025 | 3,420 |
| 2025-01-02 | 1.100 | 1.100 | 0.952 | 1.000 | 1.000 | 21,861 |
| 2024-12-30 | 1.025 | 1.080 | 1.000 | 1.020 | 1.020 | 4,675 |
| 2024-12-27 | 0.978 | 1.130 | 0.970 | 1.035 | 1.035 | 26,401 |
| 2024-12-23 | 0.982 | 0.986 | 0.950 | 0.952 | 0.952 | 37,324 |
| 2024-12-20 | 1.000 | 1.070 | 0.982 | 0.982 | 0.982 | 9,398 |
| 2024-12-19 | 1.100 | 1.100 | 0.946 | 1.000 | 1.000 | 28,577 |
| 2024-12-18 | 1.150 | 1.150 | 0.996 | 1.060 | 1.060 | 59,630 |
| 2024-12-17 | 1.155 | 1.180 | 1.140 | 1.145 | 1.145 | 3,778 |
| 2024-12-16 | 1.220 | 1.220 | 1.140 | 1.205 | 1.205 | 7,495 |
| 2024-12-13 | 1.230 | 1.270 | 1.165 | 1.270 | 1.270 | 3,161 |
| 2024-12-12 | 1.325 | 1.360 | 1.130 | 1.275 | 1.275 | 26,850 |
| 2024-12-11 | 1.280 | 1.325 | 1.180 | 1.325 | 1.325 | 31,036 |
| 2024-12-10 | 1.180 | 1.440 | 1.140 | 1.330 | 1.330 | 73,881 |
| 2024-12-09 | 1.050 | 1.175 | 1.045 | 1.175 | 1.175 | 17,241 |
| 2024-12-06 | 1.070 | 1.090 | 1.040 | 1.050 | 1.050 | 15,696 |
| 2024-12-05 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 2,672 |
| 2024-12-04 | 1.000 | 1.095 | 1.000 | 1.095 | 1.095 | 10,695 |
| 2024-12-03 | 1.085 | 1.175 | 1.000 | 1.000 | 1.000 | 44,285 |
| 2024-12-02 | 1.055 | 1.135 | 1.050 | 1.070 | 1.070 | 11,898 |
| 2024-11-29 | 1.015 | 1.065 | 1.015 | 1.065 | 1.065 | 6,320 |
| 2024-11-28 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 6,360 |
| 2024-11-27 | 1.075 | 1.075 | 1.000 | 1.040 | 1.040 | 33,976 |
| 2024-11-26 | 1.155 | 1.155 | 1.055 | 1.075 | 1.075 | 1,745 |
| 2024-11-25 | 1.185 | 1.185 | 1.095 | 1.180 | 1.180 | 3,940 |
| 2024-11-22 | 1.070 | 1.290 | 1.070 | 1.180 | 1.180 | 73,344 |
| 2024-11-21 | 1.130 | 1.195 | 1.000 | 1.060 | 1.060 | 16,904 |
| 2024-11-20 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 301 |
| 2024-11-19 | 1.060 | 1.135 | 1.040 | 1.135 | 1.135 | 2,375 |
| 2024-11-18 | 1.130 | 1.160 | 1.080 | 1.160 | 1.160 | 2,052 |
| 2024-11-15 | 1.025 | 1.150 | 1.025 | 1.130 | 1.130 | 7,060 |
| 2024-11-14 | 1.025 | 1.060 | 1.010 | 1.060 | 1.060 | 1,115 |
| 2024-11-13 | 1.030 | 1.100 | 1.010 | 1.080 | 1.080 | 8,115 |
| 2024-11-12 | 1.105 | 1.120 | 1.060 | 1.120 | 1.120 | 2,200 |
| 2024-11-08 | 1.015 | 1.135 | 1.015 | 1.130 | 1.130 | 3,914 |
| 2024-11-07 | 1.100 | 1.120 | 1.070 | 1.120 | 1.120 | 1,820 |
| 2024-11-06 | 0.998 | 1.225 | 0.998 | 1.105 | 1.105 | 31,730 |
| 2024-11-05 | 1.000 | 1.030 | 0.950 | 1.030 | 1.030 | 4,285 |
| 2024-11-04 | 1.035 | 1.045 | 1.000 | 1.000 | 1.000 | 3,710 |
| 2024-10-31 | 1.015 | 1.025 | 1.015 | 1.025 | 1.025 | 5,072 |
| 2024-10-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 |
| 2024-10-29 | 0.984 | 1.040 | 0.948 | 1.000 | 1.000 | 10,610 |
| 2024-10-28 | 1.010 | 1.015 | 1.005 | 1.005 | 1.005 | 4,350 |
| 2024-10-25 | 1.015 | 1.055 | 1.015 | 1.055 | 1.055 | 881 |
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.