Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.920 | 9.050 | 8.850 | 8.980 | 8.980 | 28,060 |
| 2026-10-15 | 8.910 | 8.920 | 8.780 | 8.920 | 8.920 | 24,514 |
| 2026-10-14 | 8.980 | 9.160 | 8.980 | 8.990 | 8.990 | 40,168 |
| 2026-10-13 | 8.850 | 9.040 | 8.800 | 8.980 | 8.980 | 34,964 |
| 2026-10-12 | 8.680 | 8.920 | 8.670 | 8.860 | 8.860 | 28,933 |
| 2026-10-09 | 8.540 | 8.950 | 8.540 | 8.670 | 8.670 | 53,318 |
| 2026-10-08 | 8.510 | 8.660 | 8.350 | 8.550 | 8.550 | 80,489 |
| 2026-10-07 | 8.580 | 8.640 | 8.480 | 8.500 | 8.500 | 25,742 |
| 2026-10-06 | 8.550 | 8.650 | 8.550 | 8.610 | 8.610 | 17,065 |
| 2026-10-05 | 8.720 | 8.740 | 8.550 | 8.560 | 8.560 | 17,612 |
| 2026-10-02 | 8.480 | 8.720 | 8.480 | 8.660 | 8.660 | 31,473 |
| 2026-10-01 | 8.390 | 8.620 | 8.390 | 8.520 | 8.520 | 64,875 |
| 2026-09-30 | 8.110 | 8.440 | 8.110 | 8.420 | 8.420 | 35,423 |
| 2026-09-29 | 8.200 | 8.200 | 8.080 | 8.080 | 8.080 | 21,065 |
| 2026-09-28 | 8.170 | 8.240 | 8.070 | 8.070 | 8.070 | 33,648 |
| 2026-09-25 | 8.410 | 8.410 | 8.140 | 8.140 | 8.140 | 20,835 |
| 2026-09-24 | 8.420 | 8.420 | 8.190 | 8.190 | 8.190 | 30,866 |
| 2026-09-23 | 8.350 | 8.440 | 8.300 | 8.340 | 8.340 | 23,398 |
| 2026-09-22 | 8.240 | 8.360 | 8.230 | 8.350 | 8.350 | 18,618 |
| 2026-09-21 | 8.200 | 8.280 | 8.200 | 8.200 | 8.200 | 16,115 |
| 2026-09-18 | 8.260 | 8.330 | 8.090 | 8.180 | 8.180 | 25,637 |
| 2026-09-17 | 8.320 | 8.350 | 8.220 | 8.220 | 8.220 | 21,370 |
| 2026-09-16 | 8.110 | 8.310 | 8.110 | 8.230 | 8.230 | 16,901 |
| 2026-09-15 | 8.210 | 8.260 | 8.110 | 8.130 | 8.130 | 26,393 |
| 2026-09-14 | 8.330 | 8.370 | 8.170 | 8.200 | 8.200 | 30,303 |
| 2026-09-11 | 8.350 | 8.400 | 8.230 | 8.280 | 8.280 | 35,271 |
| 2026-09-10 | 8.470 | 8.530 | 8.350 | 8.350 | 8.350 | 19,058 |
| 2026-09-09 | 8.380 | 8.530 | 8.350 | 8.470 | 8.470 | 20,412 |
| 2026-09-08 | 8.480 | 8.480 | 8.330 | 8.410 | 8.410 | 18,868 |
| 2026-09-07 | 8.410 | 8.600 | 8.330 | 8.400 | 8.400 | 28,535 |
| 2026-09-04 | 8.320 | 8.520 | 8.320 | 8.410 | 8.410 | 19,345 |
| 2026-09-03 | 8.210 | 8.400 | 8.210 | 8.400 | 8.400 | 25,872 |
| 2026-09-02 | 8.320 | 8.320 | 8.200 | 8.210 | 8.210 | 17,135 |
| 2026-09-01 | 8.470 | 8.480 | 8.220 | 8.320 | 8.320 | 24,826 |
| 2026-08-31 | 8.540 | 8.550 | 8.450 | 8.470 | 8.470 | 34,398 |
| 2026-08-28 | 8.580 | 8.630 | 8.470 | 8.540 | 8.540 | 35,524 |
| 2026-08-27 | 8.600 | 8.670 | 8.450 | 8.570 | 8.570 | 48,561 |
| 2026-08-26 | 8.320 | 8.790 | 8.280 | 8.560 | 8.560 | 159,650 |
| 2026-08-25 | 8.160 | 8.320 | 8.160 | 8.320 | 8.320 | 28,999 |
| 2026-08-24 | 8.110 | 8.130 | 8.000 | 8.080 | 8.080 | 28,780 |
| 2026-08-21 | 8.070 | 8.150 | 7.980 | 8.080 | 8.080 | 41,523 |
| 2026-08-20 | 8.070 | 8.070 | 7.940 | 7.950 | 7.950 | 30,204 |
| 2026-08-19 | 8.200 | 8.200 | 8.030 | 8.060 | 8.060 | 30,089 |
| 2026-08-18 | 8.220 | 8.250 | 8.030 | 8.150 | 8.150 | 63,784 |
| 2026-08-17 | 8.250 | 8.250 | 8.050 | 8.220 | 8.220 | 30,936 |
| 2026-08-14 | 8.120 | 8.210 | 8.120 | 8.150 | 8.150 | 26,148 |
| 2026-08-13 | 8.040 | 8.190 | 8.040 | 8.120 | 8.120 | 38,804 |
| 2026-08-12 | 8.010 | 8.120 | 8.000 | 8.040 | 8.040 | 36,133 |
| 2026-08-11 | 8.050 | 8.150 | 7.960 | 8.010 | 8.010 | 34,844 |
| 2026-08-10 | 7.830 | 8.050 | 7.780 | 8.050 | 8.050 | 52,379 |
| 2026-08-07 | 8.100 | 8.100 | 7.790 | 7.830 | 7.830 | 69,799 |
| 2026-08-06 | 7.790 | 8.080 | 7.750 | 8.080 | 8.080 | 67,440 |
| 2026-08-05 | 7.310 | 7.960 | 7.230 | 7.740 | 7.740 | 248,520 |
| 2026-08-04 | 7.220 | 7.350 | 7.220 | 7.310 | 7.310 | 53,824 |
| 2026-08-03 | 7.320 | 7.350 | 7.190 | 7.250 | 7.250 | 53,653 |
| 2026-07-31 | 7.410 | 7.610 | 7.260 | 7.290 | 7.290 | 58,851 |
| 2026-07-30 | 7.000 | 7.650 | 6.990 | 7.400 | 7.400 | 121,859 |
| 2026-07-29 | 7.280 | 7.360 | 7.180 | 7.230 | 7.230 | 86,637 |
| 2026-07-28 | 7.350 | 7.350 | 7.150 | 7.280 | 7.280 | 72,995 |
| 2026-07-27 | 7.290 | 7.580 | 7.250 | 7.350 | 7.350 | 99,468 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.