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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.29$1.2932,300——
2023-12-28$1.24$1.2468,600——
2023-12-27$1.25$1.2539,900——
2023-12-26$1.23$1.2336,400——
2023-12-22$1.34$1.3453,500——
2023-12-21$1.28$1.2814,800——
2023-12-20$1.28$1.2867,200——
2023-12-19$1.23$1.2373,400——
2023-12-18$1.25$1.2525,700——
2023-12-15$1.22$1.2220,500——
2023-12-14$1.23$1.2343,400——
2023-12-13$1.21$1.2148,800——
2023-12-12$1.29$1.2923,000——
2023-12-11$1.29$1.2963,300——
2023-12-08$1.32$1.3210,900——
2023-12-07$1.29$1.2921,300——
2023-12-06$1.26$1.2629,000——
2023-12-05$1.26$1.2649,200——
2023-12-04$1.28$1.2871,700——
2023-12-01$1.21$1.2118,000——
2023-11-30$1.23$1.2324,100——
2023-11-29$1.20$1.2023,700——
2023-11-28$1.24$1.2419,000——
2023-11-27$1.23$1.2327,200——
2023-11-24$1.14$1.1415,800——
2023-11-22$1.12$1.1224,600——
2023-11-21$1.15$1.1522,200——
2023-11-20$1.15$1.1589,200——
2023-11-17$1.06$1.06192,900——
2023-11-16$1.17$1.1741,700——
2023-11-15$1.27$1.27469,800——
2023-11-14$1.10$1.1068,200——
2023-11-13$1.04$1.0418,700——
2023-11-10$1.07$1.0725,000——
2023-11-09$1.03$1.0330,700——
2023-11-08$1.08$1.0831,900——
2023-11-07$1.05$1.0542,200——
2023-11-06$1.07$1.0713,200——
2023-11-03$1.09$1.0930,500——
2023-11-02$1.07$1.0778,400——
2023-11-01$1.01$1.0126,400——
2023-10-31$1.01$1.0126,500——
2023-10-30$1.05$1.0561,000——
2023-10-27$1.03$1.0347,200——
2023-10-26$1.01$1.0119,700——
2023-10-25$1.06$1.0626,400——
2023-10-24$1.13$1.1311,300——
2023-10-23$1.11$1.1113,900——
2023-10-20$1.17$1.1731,600——
2023-10-19$1.22$1.2221,500——
2023-10-18$1.18$1.1865,900——
2023-10-17$1.26$1.2626,000——
2023-10-16$1.30$1.3044,300——
2023-10-13$1.31$1.3118,400——
2023-10-12$1.36$1.3624,400——
2023-10-11$1.34$1.3448,800——
2023-10-10$1.42$1.4225,400——
2023-10-09$1.32$1.32101,800——
2023-10-06$1.54$1.5438,900——
2023-10-05$1.50$1.5011,700——
2023-10-04$1.58$1.5817,000——
2023-10-03$1.62$1.6229,300——
2023-10-02$1.54$1.5421,200——
2023-09-29$1.57$1.578,100——
2023-09-28$1.54$1.5416,800——
2023-09-27$1.56$1.5611,700——
2023-09-26$1.53$1.5324,500——
2023-09-25$1.60$1.6026,600——
2023-09-22$1.63$1.6315,600——
2023-09-21$1.64$1.6415,500——
2023-09-20$1.65$1.6525,600——
2023-09-19$1.67$1.6720,900——
2023-09-18$1.70$1.7096,300——
2023-09-15$1.69$1.6963,300——
2023-09-14$1.72$1.7268,500——
2023-09-13$1.64$1.6447,500——
2023-09-12$1.54$1.5461,800——
2023-09-11$1.70$1.7048,800——
2023-09-08$1.68$1.6827,900——
2023-09-07$1.62$1.6180,700——
2023-09-06$1.72$1.7226,900——
2023-09-05$1.66$1.66139,900——
2023-09-01$1.56$1.5636,200——
2023-08-31$1.61$1.6158,700——
2023-08-30$1.51$1.5124,000——
2023-08-29$1.39$1.3943,900——
2023-08-28$1.48$1.4819,100——
2023-08-25$1.50$1.506,600——
2023-08-24$1.48$1.489,400——
2023-08-23$1.55$1.558,700——
2023-08-22$1.54$1.5414,100——
2023-08-21$1.55$1.5529,500——
2023-08-18$1.42$1.4228,000——
2023-08-17$1.55$1.5513,000——
2023-08-16$1.55$1.55305,400——
2023-08-15$1.53$1.5355,800——
2023-08-14$1.55$1.5541,300——
2023-08-11$1.50$1.5070,000——
2023-08-10$1.50$1.5034,500——
2023-08-09$1.58$1.5842,700——
2023-08-08$1.66$1.66168,300——
2023-08-07$1.54$1.5438,600——
2023-08-04$1.54$1.5416,000——
2023-08-03$1.58$1.5817,700——
2023-08-02$1.58$1.5817,400——
2023-08-01$1.58$1.5830,500——
2023-07-31$1.59$1.5933,700——
2023-07-28$1.59$1.5929,400——
2023-07-27$1.59$1.5922,200——
2023-07-26$1.60$1.6021,400——
2023-07-25$1.58$1.5822,400——
2023-07-24$1.58$1.5817,200——
2023-07-21$1.65$1.6562,000——
2023-07-20$1.65$1.6536,000——
2023-07-19$1.68$1.6840,200——
2023-07-18$1.67$1.6716,100——
2023-07-17$1.59$1.5920,800——
2023-07-14$1.64$1.6478,100——
2023-07-13$1.67$1.6725,100——
2023-07-12$1.70$1.7028,000——
2023-07-11$1.72$1.7293,900——
2023-07-10$1.69$1.69101,900——
2023-07-07$1.57$1.5753,500——
2023-07-06$1.64$1.64114,000——
2023-07-05$1.57$1.57198,700——
2023-07-03$1.70$1.7056,300——
2023-06-30$1.70$1.7012,300——
2023-06-29$1.72$1.7279,200——
2023-06-28$1.81$1.8115,000——
2023-06-27$1.80$1.8086,800——
2023-06-26$1.84$1.8441,200——
2023-06-23$1.92$1.9234,300——
2023-06-22$1.99$1.9981,800——
2023-06-21$1.97$1.9714,500——
2023-06-20$2.00$2.0022,300——
2023-06-16$2.13$2.1310,600——
2023-06-15$2.13$2.138,500——
2023-06-14$2.09$2.0912,100——
2023-06-13$2.22$2.2226,600——
2023-06-12$2.07$2.0715,100——
2023-06-09$2.20$2.2024,700——
2023-06-08$2.14$2.1411,000——
2023-06-07$2.05$2.0532,000——
2023-06-06$2.00$2.0021,200——
2023-06-05$1.90$1.9011,500——
2023-06-02$1.93$1.9312,100——
2023-06-01$1.91$1.9133,000——
2023-05-31$1.94$1.9414,400——
2023-05-30$1.94$1.9471,200——
2023-05-26$2.09$2.0911,600——
2023-05-25$2.05$2.0539,300——
2023-05-24$2.13$2.1316,500——
2023-05-23$2.23$2.2329,300——
2023-05-22$2.32$2.3270,000——
2023-05-19$2.35$2.3554,600——
2023-05-18$2.37$2.3783,300——
2023-05-17$2.35$2.35118,200——
2023-05-16$2.40$2.40121,800——
2023-05-15$2.58$2.58223,600——
2023-05-12$2.50$2.5068,500——
2023-05-11$2.59$2.5948,600——
2023-05-10$2.43$2.4328,600——
2023-05-09$2.38$2.3840,100——
2023-05-08$2.38$2.3831,900——
2023-05-05$2.27$2.2784,100——
2023-05-04$2.14$2.146,700——
2023-05-03$2.17$2.178,100——
2023-05-02$2.16$2.1615,300——
2023-05-01$2.23$2.238,800——
2023-04-28$2.33$2.3311,000——
2023-04-27$2.43$2.4339,300——
2023-04-26$2.25$2.2523,100——
2023-04-25$2.29$2.2922,800——
2023-04-24$2.17$2.1728,900——
2023-04-21$2.25$2.2546,200——
2023-04-20$2.35$2.3550,900——
2023-04-19$2.20$2.2024,800——
2023-04-18$2.18$2.1816,100——
2023-04-17$2.12$2.1247,300——
2023-04-14$2.24$2.2420,400——
2023-04-13$2.27$2.2725,800——
2023-04-12$2.35$2.3522,000——
2023-04-11$2.34$2.3431,700——
2023-04-10$2.41$2.4133,900——
2023-04-06$2.47$2.4730,000——
2023-04-05$2.46$2.46119,600——
2023-04-04$2.60$2.6071,500——
2023-04-03$2.57$2.57416,400——
2023-03-31$2.04$2.0422,800——
2023-03-30$2.06$2.0610,500——
2023-03-29$2.06$2.0689,800——
2023-03-28$2.12$2.1213,900——
2023-03-27$2.10$2.1020,800——
2023-03-24$2.10$2.1045,600——
2023-03-23$2.16$2.16128,800——
2023-03-22$2.06$2.0660,400——
2023-03-21$1.93$1.9364,200——
2023-03-20$1.81$1.8155,000——
2023-03-17$1.82$1.82133,100——
2023-03-16$1.87$1.87143,400——
2023-03-15$1.93$1.9395,000——
2023-03-14$1.98$1.98209,300——
2023-03-13$1.99$1.9972,700——
2023-03-10$1.96$1.96235,000——
2023-03-09$2.10$2.1063,800——
2023-03-08$2.24$2.2441,500——
2023-03-07$2.29$2.2948,000——
2023-03-06$2.38$2.38142,000——
2023-03-03$2.53$2.5360,700——
2023-03-02$2.53$2.5364,500——
2023-03-01$2.50$2.5061,800——
2023-02-28$2.47$2.4779,500——
2023-02-27$2.62$2.6233,100——
2023-02-24$2.75$2.7517,900——
2023-02-23$2.81$2.8117,300——
2023-02-22$2.80$2.8032,600——
2023-02-21$2.77$2.77142,000——
2023-02-17$3.18$3.1823,400——
2023-02-16$3.19$3.1978,500——
2023-02-15$3.40$3.40299,300——
2023-02-14$3.45$3.4563,400——
2023-02-13$3.39$3.3946,900——
2023-02-10$3.60$3.6033,100——
2023-02-09$3.76$3.7639,200——
2023-02-08$3.78$3.7830,300——
2023-02-07$3.75$3.7528,000——
2023-02-06$3.73$3.7330,600——
2023-02-03$3.71$3.7130,400——
2023-02-02$3.97$3.9781,400——
2023-02-01$3.72$3.7247,500——
2023-01-31$3.68$3.6826,800——
2023-01-30$3.60$3.6051,000——
2023-01-27$3.75$3.7561,900——
2023-01-26$3.74$3.7456,600——
2023-01-25$3.70$3.7032,300——
2023-01-24$3.73$3.7327,500——
2023-01-23$3.68$3.6830,000——
2023-01-20$3.85$3.8564,400——
2023-01-19$3.86$3.8641,500——
2023-01-18$3.70$3.7056,000——
2023-01-17$3.69$3.6939,600——
2023-01-13$3.81$3.8114,000——
2023-01-12$3.91$3.9117,700——
2023-01-11$3.69$3.6919,600——
2023-01-10$3.77$3.7720,100——
2023-01-09$4.00$4.0013,100——
2023-01-06$3.80$3.8034,100——
2023-01-05$3.83$3.8314,100——
2023-01-04$3.66$3.668,600——
2023-01-03$3.55$3.5510,500——