Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.540 | 8.830 | 8.540 | 8.810 | 8.810 | 24,873 |
| 2024-02-27 | 8.630 | 8.940 | 8.590 | 8.890 | 8.890 | 70,258 |
| 2024-02-26 | 8.570 | 8.900 | 8.510 | 8.630 | 8.630 | 70,580 |
| 2024-02-23 | 8.030 | 8.650 | 7.930 | 8.590 | 8.590 | 189,406 |
| 2024-02-22 | 6.850 | 8.300 | 6.700 | 7.840 | 7.840 | 393,860 |
| 2024-02-21 | 7.180 | 7.300 | 7.040 | 7.180 | 7.180 | 36,756 |
| 2024-02-20 | 7.330 | 7.330 | 7.020 | 7.090 | 7.090 | 39,294 |
| 2024-02-19 | 7.280 | 7.380 | 7.160 | 7.380 | 7.380 | 37,031 |
| 2024-02-16 | 7.180 | 7.400 | 7.180 | 7.310 | 7.310 | 30,067 |
| 2024-02-15 | 7.000 | 7.180 | 7.000 | 7.180 | 7.180 | 31,650 |
| 2024-02-14 | 7.100 | 7.130 | 6.920 | 7.040 | 7.040 | 21,563 |
| 2024-02-13 | 7.170 | 7.180 | 7.070 | 7.130 | 7.130 | 31,363 |
| 2024-02-12 | 7.110 | 7.230 | 7.010 | 7.170 | 7.170 | 29,433 |
| 2024-02-09 | 7.220 | 7.230 | 7.050 | 7.110 | 7.110 | 20,638 |
| 2024-02-08 | 6.990 | 7.340 | 6.990 | 7.220 | 7.220 | 53,080 |
| 2024-02-07 | 7.200 | 7.200 | 6.960 | 6.990 | 6.990 | 20,685 |
| 2024-02-06 | 7.110 | 7.300 | 7.080 | 7.200 | 7.200 | 23,316 |
| 2024-02-05 | 7.160 | 7.300 | 7.160 | 7.240 | 7.240 | 31,048 |
| 2024-02-02 | 7.250 | 7.320 | 7.150 | 7.150 | 7.150 | 22,360 |
| 2024-02-01 | 7.300 | 7.400 | 7.170 | 7.240 | 7.240 | 43,314 |
| 2024-01-31 | 7.400 | 7.400 | 7.280 | 7.350 | 7.350 | 36,902 |
| 2024-01-30 | 7.550 | 7.650 | 7.360 | 7.380 | 7.380 | 27,256 |
| 2024-01-29 | 7.650 | 7.700 | 7.410 | 7.550 | 7.550 | 38,117 |
| 2024-01-26 | 7.560 | 7.610 | 7.430 | 7.610 | 7.610 | 165,838 |
| 2024-01-25 | 7.690 | 7.740 | 7.520 | 7.630 | 7.630 | 21,265 |
| 2024-01-24 | 7.750 | 7.850 | 7.640 | 7.680 | 7.680 | 22,860 |
| 2024-01-23 | 7.600 | 7.710 | 7.550 | 7.680 | 7.680 | 32,268 |
| 2024-01-22 | 7.420 | 7.640 | 7.360 | 7.600 | 7.600 | 25,813 |
| 2024-01-19 | 7.300 | 7.420 | 7.210 | 7.420 | 7.420 | 43,827 |
| 2024-01-18 | 7.060 | 7.320 | 7.060 | 7.290 | 7.290 | 21,606 |
| 2024-01-17 | 7.210 | 7.220 | 6.990 | 7.060 | 7.060 | 50,071 |
| 2024-01-16 | 7.300 | 7.390 | 7.220 | 7.220 | 7.220 | 19,874 |
| 2024-01-15 | 7.420 | 7.440 | 7.300 | 7.300 | 7.300 | 23,055 |
| 2024-01-12 | 7.610 | 7.740 | 7.540 | 7.570 | 7.570 | 38,295 |
| 2024-01-11 | 7.550 | 7.720 | 7.520 | 7.610 | 7.610 | 35,683 |
| 2024-01-10 | 7.550 | 7.620 | 7.480 | 7.540 | 7.540 | 37,454 |
| 2024-01-09 | 7.640 | 7.690 | 7.480 | 7.500 | 7.500 | 39,836 |
| 2024-01-08 | 7.820 | 7.820 | 7.520 | 7.640 | 7.640 | 59,398 |
| 2024-01-05 | 7.870 | 8.070 | 7.810 | 7.820 | 7.820 | 169,841 |
| 2024-01-04 | 7.580 | 7.980 | 7.580 | 7.940 | 7.940 | 58,790 |
| 2024-01-03 | 7.830 | 7.840 | 7.490 | 7.580 | 7.580 | 73,856 |
| 2024-01-02 | 7.800 | 7.910 | 7.560 | 7.770 | 7.770 | 69,638 |
| 2023-12-29 | 7.800 | 7.910 | 7.700 | 7.720 | 7.720 | 38,204 |
| 2023-12-28 | 7.960 | 8.100 | 7.750 | 7.800 | 7.800 | 81,815 |
| 2023-12-27 | 7.550 | 7.990 | 7.550 | 7.960 | 7.960 | 94,390 |
| 2023-12-22 | 7.410 | 7.630 | 7.380 | 7.550 | 7.550 | 102,943 |
| 2023-12-21 | 7.090 | 7.450 | 7.050 | 7.390 | 7.390 | 342,552 |
| 2023-12-20 | 7.170 | 7.200 | 7.050 | 7.100 | 7.100 | 66,746 |
| 2023-12-19 | 6.990 | 7.290 | 6.990 | 7.140 | 7.140 | 47,303 |
| 2023-12-18 | 6.900 | 7.190 | 6.850 | 6.960 | 6.960 | 57,216 |
| 2023-12-15 | 6.850 | 7.190 | 6.850 | 6.910 | 6.910 | 84,783 |
| 2023-12-14 | 6.520 | 6.930 | 6.520 | 6.850 | 6.850 | 132,644 |
| 2023-12-13 | 6.620 | 6.620 | 6.410 | 6.440 | 6.440 | 35,779 |
| 2023-12-12 | 6.850 | 6.850 | 6.570 | 6.570 | 6.570 | 71,372 |
| 2023-12-11 | 6.950 | 7.030 | 6.840 | 6.850 | 6.850 | 51,424 |
| 2023-12-08 | 6.740 | 7.030 | 6.740 | 6.940 | 6.940 | 68,488 |
| 2023-12-07 | 6.800 | 6.840 | 6.650 | 6.790 | 6.790 | 47,525 |
| 2023-12-05 | 6.690 | 6.870 | 6.590 | 6.860 | 6.860 | 43,824 |
| 2023-12-04 | 6.650 | 6.930 | 6.650 | 6.680 | 6.680 | 60,429 |
| 2023-12-01 | 6.410 | 6.700 | 6.410 | 6.650 | 6.650 | 56,850 |
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.