NASDAQ:INCR | Historical Stock Price | Intercure Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-01-28 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$0.86$1.55$2.81$5.08$9.192019-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.30$1.3028,800——
2020-12-30$1.27$1.2720,500——
2020-12-29$1.34$1.3423,400——
2020-12-28$1.25$1.2539,100——
2020-12-24$1.20$1.2012,000——
2020-12-23$1.17$1.1734,700——
2020-12-22$1.17$1.1718,000——
2020-12-21$1.20$1.2026,300——
2020-12-18$1.27$1.2710,000——
2020-12-17$1.20$1.2023,700——
2020-12-16$1.30$1.3047,400——
2020-12-15$1.40$1.4016,800——
2020-12-14$1.22$1.2244,900——
2020-12-11$1.39$1.394,800——
2020-12-10$1.21$1.2117,300——
2020-12-09$1.15$1.154,900——
2020-12-08$1.15$1.157,600——
2020-12-07$1.15$1.1524,300——
2020-12-04$1.21$1.2122,800——
2020-12-03$1.20$1.2036,900——
2020-12-02$1.18$1.1826,600——
2020-12-01$1.25$1.2566,100——
2020-11-30$1.50$1.5044,300——
2020-11-27$1.20$1.2026,700——
2020-11-25$1.25$1.2558,000——
2020-11-24$1.50$1.5046,300——
2020-11-23$1.25$1.2564,700——
2020-11-20$1.20$1.2025,600——
2020-11-19$1.20$1.208,400——
2020-11-18$0.80$0.800——
2020-11-17$0.80$0.800——
2020-11-16$0.80$0.801,000——
2020-11-13$0.81$0.811,100——
2020-11-12$0.80$0.80200——
2020-11-11$0.85$0.850——
2020-11-10$0.85$0.850——
2020-11-09$0.85$0.854,000——
2020-11-06$0.95$0.95600——
2020-11-05$1.20$1.200——
2020-11-04$1.20$1.20700——
2020-11-03$1.20$1.201,200——
2020-11-02$0.91$0.910——
2020-10-30$0.91$0.910——
2020-10-29$0.91$0.91900——
2020-10-28$0.80$0.800——
2020-10-27$0.80$0.80300——
2020-10-26$0.80$0.803,900——
2020-10-23$1.04$1.040——
2020-10-22$1.04$1.040——
2020-10-21$1.04$1.040——
2020-10-20$1.04$1.040——
2020-10-19$1.04$1.042,100——
2020-10-16$0.80$0.80400——
2020-10-15$1.04$1.040——
2020-10-14$1.04$1.040——
2020-10-13$1.04$1.041,300——
2020-10-12$1.01$1.01500——
2020-10-09$1.20$1.20300——
2020-10-08$1.20$1.20300——
2020-10-07$0.97$0.972,000——
2020-10-06$0.97$0.970——
2020-10-05$0.97$0.971,800——
2020-10-02$0.90$0.900——
2020-10-01$0.90$0.900——
2020-09-30$0.90$0.90600——
2020-09-29$0.85$0.850——
2020-09-28$0.85$0.850——
2020-09-25$0.85$0.85200——
2020-09-24$0.90$0.901,300——
2020-09-23$0.93$0.930——
2020-09-22$0.93$0.930——
2020-09-21$0.93$0.930——
2020-09-18$0.93$0.930——
2020-09-17$0.93$0.930——
2020-09-16$0.93$0.934,300——
2020-09-15$0.80$0.807,400——
2020-09-14$0.95$0.950——
2020-09-11$0.95$0.950——
2020-09-10$0.95$0.950——
2020-09-09$0.95$0.951,000——
2020-09-08$0.94$0.940——
2020-09-04$0.94$0.94500——
2020-09-03$0.94$0.945,200——
2020-09-02$0.80$0.800——
2020-09-01$0.80$0.802,500——
2020-08-31$0.80$0.804,800——
2020-08-28$1.09$1.091,300——
2020-08-27$1.10$1.103,600——
2020-08-26$1.13$1.1310,900——
2020-08-25$0.95$0.95300——
2020-08-24$0.90$0.902,200——
2020-08-21$0.85$0.850——
2020-08-20$0.85$0.85600——
2020-08-19$0.74$0.741,100——
2020-08-18$0.90$0.900——
2020-08-17$0.90$0.90200——
2020-08-14$0.81$0.810——
2020-08-13$0.81$0.810——
2020-08-12$0.81$0.811,600——
2020-08-11$1.00$1.000——
2020-08-10$1.00$1.00100——
2020-08-07$1.00$1.000——
2020-08-06$1.00$1.000——
2020-08-05$1.00$1.00100——
2020-08-04$1.00$1.0014,400——
2020-08-03$1.00$1.00700——
2020-07-31$1.00$1.001,000——
2020-07-30$0.92$0.921,500——
2020-07-29$0.92$0.9210,000——
2020-07-28$0.94$0.940——
2020-07-27$0.94$0.94800——
2020-07-24$1.07$1.070——
2020-07-23$1.07$1.070——
2020-07-22$1.07$1.071,100——
2020-07-21$1.07$1.07200——
2020-07-20$1.02$1.021,000——
2020-07-17$1.00$1.00500——
2020-07-16$1.12$1.120——
2020-07-15$1.12$1.121,000——
2020-07-14$1.10$1.102,000——
2020-07-13$1.01$1.01400——
2020-07-10$1.05$1.050——
2020-07-09$1.05$1.05100——
2020-07-08$1.06$1.061,000——
2020-07-07$1.01$1.015,500——
2020-07-06$1.01$1.012,000——
2020-07-02$1.01$1.012,800——
2020-07-01$1.00$1.001,400——
2020-06-30$1.10$1.100——
2020-06-29$1.10$1.103,700——
2020-06-26$1.30$1.300——
2020-06-25$1.30$1.300——
2020-06-24$1.30$1.301,300——
2020-06-23$1.30$1.303,000——
2020-06-22$1.30$1.30200——
2020-06-19$1.30$1.300——
2020-06-18$1.30$1.30600——
2020-06-17$1.20$1.201,300——
2020-06-16$1.35$1.355,900——
2020-06-15$1.20$1.200——
2020-06-12$1.20$1.201,500——
2020-06-11$1.35$1.357,800——
2020-06-10$1.60$1.60200——
2020-06-09$1.25$1.25600——
2020-06-08$1.20$1.201,500——
2020-06-05$1.20$1.202,800——
2020-06-04$1.35$1.350——
2020-06-03$1.35$1.350——
2020-06-02$1.35$1.355,800——
2020-06-01$1.40$1.4014,900——
2020-05-29$1.38$1.38300——
2020-05-28$1.31$1.31200——
2020-05-27$1.30$1.305,000——
2020-05-26$1.30$1.300——
2020-05-22$1.30$1.301,100——
2020-05-21$1.30$1.300——
2020-05-20$1.30$1.302,000——
2020-05-19$1.15$1.153,000——
2020-05-18$1.10$1.101,500——
2020-05-15$1.10$1.101,100——
2020-05-14$1.25$1.250——
2020-05-13$1.25$1.251,200——
2020-05-12$1.11$1.110——
2020-05-11$1.11$1.11200——
2020-05-08$1.05$1.05900——
2020-05-07$1.20$1.200——
2020-05-06$1.20$1.20200——
2020-05-05$1.21$1.210——
2020-05-04$1.21$1.210——
2020-05-01$1.21$1.21700——
2020-04-30$1.21$1.213,100——
2020-04-29$1.15$1.153,200——
2020-04-28$1.15$1.15500——
2020-04-27$1.15$1.150——
2020-04-24$1.15$1.151,400——
2020-04-23$1.11$1.110——
2020-04-22$1.11$1.112,300——
2020-04-21$1.00$1.000——
2020-04-20$1.00$1.00200——
2020-04-17$1.10$1.100——
2020-04-16$1.10$1.10400——
2020-04-15$1.05$1.05100——
2020-04-14$1.10$1.103,900——
2020-04-13$1.10$1.101,400——
2020-04-09$1.13$1.13500——
2020-04-08$1.10$1.103,300——
2020-04-07$1.10$1.10700——
2020-04-06$1.30$1.302,000——
2020-04-03$1.20$1.200——
2020-04-02$1.20$1.200——
2020-04-01$1.20$1.200——
2020-03-31$1.20$1.200——
2020-03-30$1.20$1.203,300——
2020-03-27$0.60$0.600——
2020-03-26$0.60$0.60300——
2020-03-25$0.55$0.55200——
2020-03-24$0.57$0.571,300——
2020-03-23$0.51$0.51600——
2020-03-20$0.52$0.520——
2020-03-19$0.52$0.529,200——
2020-03-18$0.52$0.520——
2020-03-17$0.52$0.52800——
2020-03-16$0.50$0.505,600——
2020-03-13$0.50$0.50900——
2020-03-12$0.45$0.453,000——
2020-03-11$0.70$0.701,400——
2020-03-10$0.70$0.701,000——
2020-03-09$0.70$0.709,400——
2020-03-06$1.02$1.020——
2020-03-05$1.02$1.020——
2020-03-04$1.02$1.020——
2020-03-03$1.02$1.027,900——
2020-03-02$0.90$0.90600——
2020-02-28$1.10$1.108,900——
2020-02-27$1.00$1.002,600——
2020-02-26$1.05$1.050——
2020-02-25$1.05$1.05200——
2020-02-24$1.05$1.055,300——
2020-02-21$1.10$1.100——
2020-02-20$1.10$1.100——
2020-02-19$1.10$1.10900——
2020-02-18$1.05$1.050——
2020-02-14$1.05$1.05500——
2020-02-13$1.05$1.050——
2020-02-12$1.05$1.050——
2020-02-11$1.05$1.05300——
2020-02-10$1.05$1.051,400——
2020-02-07$1.18$1.182,100——
2020-02-06$1.05$1.052,400——
2020-02-05$1.06$1.0611,100——
2020-02-04$1.15$1.150——
2020-02-03$1.15$1.1526,500——
2020-01-31$1.24$1.240——
2020-01-30$1.24$1.247,600——
2020-01-29$1.25$1.256,900——
2020-01-28$1.25$1.250——
2020-01-27$1.25$1.252,500——
2020-01-24$1.22$1.220——
2020-01-23$1.22$1.22900——
2020-01-22$1.21$1.214,300——
2020-01-21$1.00$1.001,000——
2020-01-17$1.15$1.151,300——
2020-01-16$1.36$1.362,500——
2020-01-15$1.37$1.377,100——
2020-01-14$1.37$1.37900——
2020-01-13$1.37$1.37900——
2020-01-10$1.36$1.365,000——
2020-01-09$1.22$1.220——
2020-01-08$1.22$1.22500——
2020-01-07$1.22$1.222,300——
2020-01-06$1.22$1.22100——
2020-01-03$1.41$1.412,300——
2020-01-02$1.39$1.3912,600——