Incap Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	10.190	10.660	10.190	10.440	10.440	29,635
2024-08-20	10.350	10.360	10.150	10.190	10.190	33,352
2024-08-19	10.400	10.400	10.290	10.350	10.350	16,833
2024-08-16	10.450	10.450	10.330	10.400	10.400	65,632
2024-08-15	10.410	10.540	10.370	10.500	10.500	17,170
2024-08-14	10.490	10.560	10.360	10.410	10.410	25,798
2024-08-13	10.740	10.740	10.480	10.600	10.600	28,450
2024-08-12	10.940	11.010	10.600	10.660	10.660	41,012
2024-08-09	10.900	11.240	10.820	10.940	10.940	25,047
2024-08-08	10.760	10.920	10.570	10.890	10.890	21,854
2024-08-07	10.790	10.920	10.700	10.800	10.800	25,295
2024-08-06	10.630	10.900	10.240	10.630	10.630	37,837
2024-08-05	10.450	10.700	10.000	10.570	10.570	45,846
2024-08-02	11.290	11.290	10.840	10.900	10.900	33,243
2024-08-01	11.430	11.480	11.230	11.260	11.260	19,657
2024-07-31	11.190	11.430	11.170	11.390	11.390	21,681
2024-07-30	11.230	11.290	11.120	11.190	11.190	15,089
2024-07-29	11.310	11.490	11.110	11.120	11.120	51,475
2024-07-26	12.630	12.680	11.290	11.290	11.290	136,877
2024-07-25	12.070	12.210	11.900	12.210	12.210	57,273
2024-07-24	12.700	12.700	11.980	12.090	12.090	46,459
2024-07-23	12.380	12.600	12.280	12.280	12.280	25,705
2024-07-22	12.390	12.560	12.230	12.350	12.350	16,486
2024-07-19	12.700	12.710	12.220	12.390	12.390	27,100
2024-07-18	12.480	13.390	12.440	12.690	12.690	113,171
2024-07-17	11.950	11.970	11.740	11.880	11.880	5,950
2024-07-16	11.900	12.190	11.840	11.970	11.970	13,950
2024-07-15	11.600	12.000	11.550	11.990	11.990	18,026
2024-07-12	11.660	11.760	11.400	11.750	11.750	82,186
2024-07-11	11.310	11.660	11.310	11.660	11.660	36,876
2024-07-10	11.000	11.410	11.000	11.310	11.310	10,619
2024-07-09	11.350	11.510	11.080	11.240	11.240	24,259
2024-07-08	11.640	11.660	11.340	11.490	11.490	19,613
2024-07-05	11.520	11.980	11.520	11.740	11.740	11,998
2024-07-04	11.760	11.900	11.680	11.890	11.890	12,644
2024-07-03	11.580	11.750	11.570	11.750	11.750	8,179
2024-07-02	11.780	11.800	11.550	11.740	11.740	22,611
2024-07-01	11.890	12.000	11.700	11.860	11.860	19,195
2024-06-28	11.920	12.100	11.680	11.860	11.860	20,736
2024-06-27	11.960	12.220	11.930	12.070	12.070	18,173
2024-06-26	12.140	12.430	11.930	12.100	12.100	20,397
2024-06-25	12.520	12.530	12.260	12.320	12.320	13,546
2024-06-24	11.950	12.550	11.950	12.450	12.450	67,014
2024-06-20	12.000	12.260	12.000	12.120	12.120	9,475
2024-06-19	11.940	12.120	11.870	12.000	12.000	36,005
2024-06-18	12.410	12.410	11.990	12.120	12.120	71,444
2024-06-17	12.200	12.400	12.150	12.260	12.260	12,122
2024-06-14	12.700	12.700	12.060	12.190	12.190	39,706
2024-06-13	12.720	12.720	12.500	12.590	12.590	20,156
2024-06-12	12.490	12.810	12.440	12.710	12.710	34,498
2024-06-11	12.340	12.540	12.330	12.490	12.490	41,714
2024-06-10	12.470	12.470	12.120	12.400	12.400	9,202
2024-06-07	12.090	12.500	12.040	12.470	12.470	30,091
2024-06-06	11.780	12.420	11.780	12.100	12.100	52,612
2024-06-05	11.400	11.810	11.350	11.780	11.780	22,161
2024-06-04	11.520	11.590	11.300	11.300	11.300	19,982
2024-06-03	11.950	12.000	11.640	11.640	11.640	16,792
2024-05-31	12.000	12.000	11.850	11.890	11.890	12,733
2024-05-30	11.910	12.080	11.630	12.040	12.040	33,438
2024-05-29	11.820	11.960	11.520	11.910	11.910	27,429

← NewerPage 10 of 21 · 1,260 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.