Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	6.560	6.640	6.310	6.410	6.410	547,686
2023-11-29	6.490	6.610	6.310	6.550	6.550	80,783
2023-11-28	6.390	6.400	6.260	6.340	6.340	132,882
2023-11-27	6.510	6.540	6.380	6.390	6.390	60,343
2023-11-24	6.600	6.620	6.480	6.480	6.480	33,965
2023-11-23	6.790	6.790	6.580	6.670	6.670	43,185
2023-11-22	6.790	6.880	6.680	6.790	6.790	22,772
2023-11-21	6.910	7.020	6.720	6.790	6.790	32,343
2023-11-20	6.990	7.000	6.830	6.900	6.900	27,882
2023-11-17	6.860	6.950	6.750	6.940	6.940	35,696
2023-11-16	7.120	7.130	6.750	6.770	6.770	35,910
2023-11-15	7.100	7.190	6.960	7.040	7.040	50,989
2023-11-14	6.740	7.100	6.740	7.100	7.100	51,587
2023-11-13	6.970	6.990	6.690	6.740	6.740	38,731
2023-11-10	7.050	7.050	6.870	6.970	6.970	23,986
2023-11-09	6.970	7.120	6.820	7.060	7.060	29,585
2023-11-08	6.880	6.920	6.730	6.880	6.880	24,621
2023-11-07	6.790	6.910	6.680	6.840	6.840	65,547
2023-11-06	7.150	7.160	6.870	6.870	6.870	48,128
2023-11-03	7.030	7.150	6.840	7.070	7.070	74,342
2023-11-02	6.400	7.180	6.350	6.980	6.980	193,190
2023-11-01	6.010	6.380	5.830	6.350	6.350	170,848
2023-10-31	5.910	5.990	5.800	5.950	5.950	93,233
2023-10-30	6.050	6.140	5.900	5.910	5.910	53,785
2023-10-27	6.290	6.290	5.980	6.050	6.050	66,296
2023-10-26	6.190	6.370	6.140	6.220	6.220	116,769
2023-10-25	6.300	6.470	6.090	6.190	6.190	142,648
2023-10-24	6.020	6.290	5.990	6.260	6.260	107,225
2023-10-23	6.060	6.060	5.830	6.040	6.040	119,036
2023-10-20	6.020	6.070	5.980	6.030	6.030	91,194
2023-10-19	6.200	6.200	6.020	6.060	6.060	48,822
2023-10-18	6.160	6.210	6.060	6.140	6.140	52,040
2023-10-17	6.260	6.340	6.160	6.170	6.170	47,686
2023-10-16	6.160	6.290	6.130	6.180	6.180	63,077
2023-10-13	6.350	6.370	6.090	6.150	6.150	81,162
2023-10-12	6.180	6.450	6.150	6.300	6.300	101,772
2023-10-11	6.280	6.280	6.080	6.100	6.100	89,214
2023-10-10	6.030	6.260	6.030	6.180	6.180	242,978
2023-10-09	6.480	6.480	5.960	5.970	5.970	287,918
2023-10-06	6.400	6.780	5.970	6.400	6.400	885,022
2023-10-05	8.140	9.050	8.140	8.320	8.320	65,162
2023-10-04	8.190	8.250	8.040	8.140	8.140	37,735
2023-10-03	8.410	8.410	8.120	8.190	8.190	48,808
2023-10-02	8.530	8.680	8.200	8.320	8.320	67,543
2023-09-29	8.480	8.740	8.460	8.490	8.490	77,189
2023-09-28	8.290	8.340	8.190	8.310	8.310	57,998
2023-09-27	8.160	8.400	8.160	8.290	8.290	29,062
2023-09-26	8.390	8.390	8.140	8.160	8.160	51,552
2023-09-25	8.520	8.520	8.360	8.390	8.390	29,964
2023-09-22	8.420	8.490	8.320	8.490	8.490	33,268
2023-09-21	8.550	8.580	8.410	8.430	8.430	32,317
2023-09-20	8.730	8.730	8.560	8.630	8.630	27,843
2023-09-19	8.760	8.920	8.460	8.560	8.560	83,349
2023-09-18	9.050	9.120	8.740	8.820	8.820	36,821
2023-09-15	9.000	9.220	9.000	9.090	9.090	54,652
2023-09-14	8.990	9.060	8.740	8.980	8.980	98,867
2023-09-13	9.110	9.140	9.000	9.010	9.010	41,641
2023-09-12	9.450	9.490	9.080	9.120	9.120	166,237
2023-09-11	9.560	9.620	9.440	9.450	9.450	19,145
2023-09-08	9.550	9.610	9.330	9.560	9.560	35,728

← NewerPage 13 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.