Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	9.700	9.700	9.420	9.520	9.520	81,503
2023-09-06	9.850	9.920	9.650	9.690	9.690	84,724
2023-09-05	9.840	9.850	9.680	9.760	9.760	38,079
2023-09-04	10.000	10.100	9.840	9.840	9.840	52,496
2023-09-01	10.040	10.120	9.910	10.040	10.040	28,048
2023-08-31	10.180	10.280	9.990	9.990	9.990	166,619
2023-08-30	10.360	10.400	10.040	10.100	10.100	36,316
2023-08-29	10.300	10.420	10.240	10.380	10.380	20,297
2023-08-28	10.280	10.460	10.260	10.300	10.300	20,101
2023-08-25	10.160	10.300	10.060	10.240	10.240	14,062
2023-08-24	10.280	10.360	10.020	10.080	10.080	22,056
2023-08-23	10.340	10.340	10.180	10.200	10.200	17,470
2023-08-22	10.400	10.420	10.140	10.240	10.240	25,777
2023-08-21	10.380	10.440	10.220	10.260	10.260	18,459
2023-08-18	10.780	10.780	10.340	10.400	10.400	42,643
2023-08-17	11.060	11.080	10.780	10.780	10.780	30,771
2023-08-16	10.940	11.180	10.920	11.060	11.060	141,346
2023-08-15	11.160	11.180	10.920	11.020	11.020	21,129
2023-08-14	10.940	11.160	10.640	11.120	11.120	46,403
2023-08-11	10.600	11.260	10.600	10.940	10.940	102,741
2023-08-10	10.620	10.700	10.600	10.600	10.600	14,913
2023-08-09	10.680	10.860	10.620	10.620	10.620	19,456
2023-08-08	10.920	10.980	10.600	10.620	10.620	35,290
2023-08-07	11.100	11.180	10.940	10.940	10.940	25,058
2023-08-04	10.880	11.060	10.860	11.060	11.060	13,092
2023-08-03	11.000	11.060	10.800	10.880	10.880	34,633
2023-08-02	11.020	11.060	10.900	10.940	10.940	32,554
2023-08-01	10.740	11.200	10.740	11.180	11.180	105,635
2023-07-31	10.700	10.780	10.380	10.720	10.720	116,495
2023-07-28	10.760	11.160	10.200	10.720	10.720	173,318
2023-07-27	10.680	10.680	10.520	10.560	10.560	56,300
2023-07-26	10.800	10.820	10.520	10.680	10.680	25,256
2023-07-25	10.700	10.840	10.640	10.720	10.720	24,618
2023-07-24	10.600	10.800	10.460	10.720	10.720	22,462
2023-07-21	10.540	10.680	10.480	10.640	10.640	66,223
2023-07-20	10.600	10.740	10.520	10.600	10.600	24,720
2023-07-19	10.660	10.800	10.540	10.600	10.600	19,037
2023-07-18	10.400	10.700	10.320	10.660	10.660	33,624
2023-07-17	10.280	10.540	10.280	10.440	10.440	16,022
2023-07-14	10.380	10.560	10.240	10.400	10.400	21,350
2023-07-13	10.400	10.440	10.280	10.320	10.320	60,904
2023-07-12	10.300	10.440	10.060	10.400	10.400	34,606
2023-07-11	10.320	10.440	10.200	10.240	10.240	23,473
2023-07-10	10.640	10.700	10.200	10.280	10.280	49,486
2023-07-07	10.400	10.600	10.380	10.600	10.600	16,638
2023-07-06	10.360	10.620	10.220	10.380	10.380	36,657
2023-07-05	10.740	10.740	10.340	10.400	10.400	33,013
2023-07-04	10.820	10.860	10.460	10.780	10.780	51,940
2023-07-03	10.320	10.840	10.320	10.760	10.760	98,848
2023-06-30	10.020	10.200	9.930	10.080	10.080	38,943
2023-06-29	9.960	10.000	9.580	10.000	10.000	38,457
2023-06-28	9.500	9.590	9.370	9.580	9.580	32,612
2023-06-27	9.500	9.510	9.280	9.420	9.420	42,405
2023-06-26	9.500	9.500	9.310	9.400	9.400	36,158
2023-06-22	9.360	9.600	9.310	9.500	9.500	33,787
2023-06-21	9.520	9.600	9.400	9.430	9.430	28,693
2023-06-20	9.800	9.800	9.530	9.550	9.550	33,186
2023-06-19	9.910	9.910	9.640	9.780	9.780	46,428
2023-06-16	9.940	9.940	9.800	9.920	9.920	39,793
2023-06-15	9.960	10.080	9.820	9.940	9.940	33,242

← NewerPage 14 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.