Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 12.100 | 12.100 | 11.760 | 11.820 | 11.820 | 18,148 |
| 2024-05-27 | 11.900 | 12.150 | 11.900 | 12.000 | 12.000 | 10,095 |
| 2024-05-24 | 11.790 | 11.900 | 11.640 | 11.890 | 11.890 | 10,434 |
| 2024-05-23 | 12.020 | 12.040 | 11.840 | 11.850 | 11.850 | 13,560 |
| 2024-05-22 | 11.950 | 12.180 | 11.870 | 12.010 | 12.010 | 28,069 |
| 2024-05-21 | 11.810 | 12.250 | 11.800 | 11.960 | 11.960 | 35,440 |
| 2024-05-20 | 11.600 | 11.800 | 11.540 | 11.800 | 11.800 | 17,579 |
| 2024-05-17 | 11.710 | 11.800 | 11.500 | 11.600 | 11.600 | 18,073 |
| 2024-05-16 | 12.050 | 12.300 | 11.720 | 11.720 | 11.720 | 44,426 |
| 2024-05-15 | 12.090 | 12.090 | 11.710 | 12.030 | 12.030 | 43,741 |
| 2024-05-14 | 11.820 | 12.170 | 11.730 | 12.100 | 12.100 | 66,425 |
| 2024-05-13 | 11.810 | 11.960 | 11.700 | 11.730 | 11.730 | 54,377 |
| 2024-05-10 | 11.110 | 11.960 | 11.110 | 11.780 | 11.780 | 128,114 |
| 2024-05-08 | 10.220 | 11.110 | 10.220 | 10.920 | 10.920 | 189,335 |
| 2024-05-07 | 9.565 | 9.800 | 9.525 | 9.545 | 9.545 | 19,424 |
| 2024-05-06 | 9.285 | 9.640 | 9.240 | 9.525 | 9.525 | 24,031 |
| 2024-05-03 | 9.040 | 9.300 | 8.920 | 9.245 | 9.245 | 20,238 |
| 2024-05-02 | 8.900 | 9.080 | 8.710 | 9.045 | 9.045 | 27,485 |
| 2024-04-30 | 8.920 | 9.065 | 8.860 | 8.970 | 8.970 | 10,620 |
| 2024-04-29 | 8.910 | 8.990 | 8.720 | 8.915 | 8.915 | 16,370 |
| 2024-04-26 | 8.720 | 8.950 | 8.720 | 8.910 | 8.910 | 20,583 |
| 2024-04-25 | 9.065 | 9.085 | 8.800 | 8.820 | 8.820 | 16,746 |
| 2024-04-24 | 9.065 | 9.140 | 9.000 | 9.075 | 9.075 | 5,003 |
| 2024-04-23 | 8.970 | 9.150 | 8.920 | 9.065 | 9.065 | 21,194 |
| 2024-04-22 | 8.685 | 8.950 | 8.635 | 8.940 | 8.940 | 12,445 |
| 2024-04-19 | 8.770 | 8.815 | 8.655 | 8.695 | 8.695 | 24,531 |
| 2024-04-18 | 8.880 | 8.880 | 8.530 | 8.660 | 8.660 | 16,132 |
| 2024-04-17 | 8.915 | 8.950 | 8.800 | 8.800 | 8.800 | 15,435 |
| 2024-04-16 | 9.035 | 9.035 | 8.885 | 8.915 | 8.915 | 16,554 |
| 2024-04-15 | 9.250 | 9.250 | 9.035 | 9.045 | 9.045 | 12,368 |
| 2024-04-12 | 9.155 | 9.350 | 9.155 | 9.205 | 9.205 | 37,863 |
| 2024-04-11 | 9.100 | 9.235 | 9.010 | 9.150 | 9.150 | 14,524 |
| 2024-04-10 | 9.105 | 9.260 | 9.015 | 9.100 | 9.100 | 14,603 |
| 2024-04-09 | 9.090 | 9.285 | 9.005 | 9.105 | 9.105 | 14,565 |
| 2024-04-08 | 9.110 | 9.230 | 8.925 | 9.180 | 9.180 | 14,292 |
| 2024-04-05 | 9.305 | 9.305 | 9.095 | 9.100 | 9.100 | 49,512 |
| 2024-04-04 | 9.360 | 9.440 | 9.220 | 9.265 | 9.265 | 9,058 |
| 2024-04-03 | 9.340 | 9.410 | 9.285 | 9.410 | 9.410 | 27,588 |
| 2024-04-02 | 9.240 | 9.520 | 9.220 | 9.340 | 9.340 | 20,768 |
| 2024-03-28 | 9.200 | 9.250 | 9.130 | 9.210 | 9.210 | 9,445 |
| 2024-03-27 | 9.200 | 9.200 | 9.000 | 9.130 | 9.130 | 11,247 |
| 2024-03-26 | 9.070 | 9.220 | 8.960 | 9.200 | 9.200 | 23,944 |
| 2024-03-25 | 8.830 | 9.060 | 8.810 | 8.950 | 8.950 | 14,653 |
| 2024-03-22 | 9.100 | 9.100 | 8.800 | 8.830 | 8.830 | 11,893 |
| 2024-03-21 | 8.980 | 9.210 | 8.940 | 8.950 | 8.950 | 17,735 |
| 2024-03-20 | 9.100 | 9.100 | 8.800 | 8.890 | 8.890 | 15,085 |
| 2024-03-19 | 9.030 | 9.160 | 9.010 | 9.100 | 9.100 | 10,290 |
| 2024-03-18 | 9.230 | 9.230 | 9.030 | 9.090 | 9.090 | 9,688 |
| 2024-03-15 | 9.240 | 9.300 | 9.050 | 9.230 | 9.230 | 19,699 |
| 2024-03-14 | 9.300 | 9.360 | 8.910 | 9.060 | 9.060 | 20,431 |
| 2024-03-13 | 9.280 | 9.360 | 9.250 | 9.300 | 9.300 | 8,594 |
| 2024-03-12 | 9.150 | 9.330 | 9.080 | 9.290 | 9.290 | 15,410 |
| 2024-03-11 | 9.160 | 9.210 | 8.970 | 9.160 | 9.160 | 19,949 |
| 2024-03-08 | 9.340 | 9.340 | 9.160 | 9.210 | 9.210 | 21,248 |
| 2024-03-07 | 9.310 | 9.390 | 9.150 | 9.380 | 9.380 | 19,827 |
| 2024-03-06 | 9.120 | 9.330 | 9.000 | 9.310 | 9.310 | 20,485 |
| 2024-03-05 | 9.470 | 9.560 | 9.120 | 9.120 | 9.120 | 37,447 |
| 2024-03-04 | 9.190 | 9.530 | 9.150 | 9.480 | 9.480 | 76,314 |
| 2024-03-01 | 8.810 | 9.200 | 8.810 | 9.160 | 9.160 | 20,481 |
| 2024-02-29 | 8.820 | 9.190 | 8.820 | 9.120 | 9.120 | 64,016 |
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.