Incuvo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 30 |
| 2024-10-23 | 1.035 | 1.055 | 1.000 | 1.055 | 1.055 | 2,110 |
| 2024-10-22 | 1.055 | 1.060 | 1.055 | 1.060 | 1.060 | 1,500 |
| 2024-10-21 | 1.055 | 1.060 | 1.055 | 1.060 | 1.060 | 770 |
| 2024-10-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 189 |
| 2024-10-17 | 1.045 | 1.080 | 1.035 | 1.080 | 1.080 | 2,300 |
| 2024-10-16 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 10 |
| 2024-10-15 | 1.095 | 1.100 | 1.030 | 1.095 | 1.095 | 4,010 |
| 2024-10-14 | 1.085 | 1.100 | 1.030 | 1.100 | 1.100 | 1,825 |
| 2024-10-11 | 1.030 | 1.090 | 0.990 | 1.085 | 1.085 | 6,157 |
| 2024-10-10 | 1.010 | 1.035 | 1.010 | 1.035 | 1.035 | 1,000 |
| 2024-10-09 | 0.996 | 1.010 | 0.996 | 1.010 | 1.010 | 3,350 |
| 2024-10-08 | 0.984 | 1.020 | 0.966 | 0.998 | 0.998 | 12,567 |
| 2024-10-07 | 0.990 | 1.040 | 0.986 | 1.030 | 1.030 | 5,935 |
| 2024-10-04 | 0.986 | 0.986 | 0.986 | 0.986 | 0.986 | 1,712 |
| 2024-10-03 | 0.994 | 1.045 | 0.988 | 0.988 | 0.988 | 5,202 |
| 2024-10-02 | 1.025 | 1.075 | 1.000 | 1.000 | 1.000 | 10,300 |
| 2024-10-01 | 1.060 | 1.065 | 0.944 | 1.050 | 1.050 | 15,462 |
| 2024-09-30 | 1.010 | 1.075 | 1.010 | 1.070 | 1.070 | 4,909 |
| 2024-09-27 | 0.976 | 1.100 | 0.976 | 1.060 | 1.060 | 15,113 |
| 2024-09-26 | 1.055 | 1.055 | 0.976 | 1.010 | 1.010 | 4,947 |
| 2024-09-25 | 1.070 | 1.110 | 1.000 | 1.050 | 1.050 | 21,616 |
| 2024-09-24 | 1.075 | 1.100 | 1.025 | 1.100 | 1.100 | 6,571 |
| 2024-09-23 | 1.090 | 1.140 | 1.070 | 1.095 | 1.095 | 6,239 |
| 2024-09-20 | 1.090 | 1.150 | 1.080 | 1.145 | 1.145 | 4,600 |
| 2024-09-19 | 1.200 | 1.200 | 1.080 | 1.150 | 1.150 | 11,282 |
| 2024-09-18 | 1.230 | 1.230 | 1.090 | 1.200 | 1.200 | 14,690 |
| 2024-09-17 | 1.165 | 1.255 | 1.090 | 1.255 | 1.255 | 7,263 |
| 2024-09-16 | 1.205 | 1.255 | 1.165 | 1.255 | 1.255 | 791 |
| 2024-09-13 | 1.200 | 1.215 | 1.160 | 1.205 | 1.205 | 247 |
| 2024-09-12 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 689 |
| 2024-09-11 | 1.155 | 1.155 | 1.150 | 1.150 | 1.150 | 1,725 |
| 2024-09-10 | 1.175 | 1.175 | 1.155 | 1.155 | 1.155 | 2,613 |
| 2024-09-09 | 1.235 | 1.235 | 1.150 | 1.175 | 1.175 | 3,415 |
| 2024-09-06 | 1.195 | 1.220 | 1.195 | 1.220 | 1.220 | 2,072 |
| 2024-09-05 | 1.160 | 1.215 | 1.150 | 1.160 | 1.160 | 13,465 |
| 2024-09-04 | 1.220 | 1.260 | 1.150 | 1.155 | 1.155 | 7,369 |
| 2024-09-03 | 1.100 | 1.210 | 1.085 | 1.210 | 1.210 | 28,958 |
| 2024-09-02 | 1.195 | 1.195 | 1.090 | 1.090 | 1.090 | 5,917 |
| 2024-08-30 | 1.160 | 1.195 | 1.160 | 1.195 | 1.195 | 7,684 |
| 2024-08-29 | 1.165 | 1.210 | 1.080 | 1.180 | 1.180 | 20,720 |
| 2024-08-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 198 |
| 2024-08-27 | 1.200 | 1.200 | 1.180 | 1.195 | 1.195 | 969 |
| 2024-08-26 | 1.200 | 1.250 | 1.180 | 1.230 | 1.230 | 5,195 |
| 2024-08-23 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 2,331 |
| 2024-08-22 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 100 |
| 2024-08-21 | 1.250 | 1.275 | 1.200 | 1.235 | 1.235 | 11,585 |
| 2024-08-20 | 1.240 | 1.285 | 1.240 | 1.285 | 1.285 | 1,090 |
| 2024-08-19 | 1.285 | 1.285 | 1.240 | 1.280 | 1.280 | 6,475 |
| 2024-08-16 | 1.270 | 1.285 | 1.250 | 1.285 | 1.285 | 2,076 |
| 2024-08-14 | 1.280 | 1.330 | 1.265 | 1.330 | 1.330 | 620 |
| 2024-08-13 | 1.345 | 1.345 | 1.280 | 1.335 | 1.335 | 340 |
| 2024-08-12 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 10 |
| 2024-08-09 | 1.330 | 1.345 | 1.305 | 1.345 | 1.345 | 643 |
| 2024-08-08 | 1.260 | 1.345 | 1.250 | 1.300 | 1.300 | 11,001 |
| 2024-08-07 | 1.220 | 1.220 | 1.175 | 1.215 | 1.215 | 871 |
| 2024-08-06 | 1.240 | 1.240 | 1.170 | 1.230 | 1.230 | 3,884 |
| 2024-08-05 | 1.350 | 1.350 | 1.155 | 1.240 | 1.240 | 15,121 |
| 2024-08-02 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 9,710 |
| 2024-08-01 | 1.355 | 1.390 | 1.350 | 1.390 | 1.390 | 6,101 |
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.