Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	10.220	10.240	9.930	9.960	9.960	40,117
2023-06-13	10.080	10.180	9.960	10.180	10.180	33,528
2023-06-12	9.950	10.080	9.930	9.970	9.970	17,479
2023-06-09	10.000	10.080	9.910	9.950	9.950	53,905
2023-06-08	9.900	10.000	9.820	10.000	10.000	18,784
2023-06-07	9.900	10.060	9.860	9.920	9.920	22,013
2023-06-06	9.840	9.880	9.730	9.860	9.860	14,626
2023-06-05	10.140	10.140	9.800	9.840	9.840	22,016
2023-06-02	9.920	10.180	9.920	10.100	10.100	19,574
2023-06-01	9.820	10.120	9.800	9.910	9.910	57,625
2023-05-31	9.890	10.080	9.720	10.060	10.060	84,361
2023-05-30	10.200	10.200	9.870	9.940	9.940	46,398
2023-05-29	9.880	10.160	9.880	10.020	10.020	45,070
2023-05-26	9.650	9.880	9.560	9.880	9.880	44,662
2023-05-25	9.550	9.700	9.430	9.600	9.600	25,966
2023-05-24	9.700	9.700	9.520	9.590	9.590	25,504
2023-05-23	9.670	9.760	9.500	9.700	9.700	58,249
2023-05-22	9.600	9.640	9.450	9.640	9.640	27,511
2023-05-19	9.380	9.660	9.320	9.600	9.600	81,566
2023-05-17	9.460	9.460	9.300	9.310	9.310	33,518
2023-05-16	9.530	9.580	9.400	9.420	9.420	68,509
2023-05-15	9.700	9.810	9.530	9.590	9.590	77,715
2023-05-12	9.690	9.730	9.540	9.690	9.690	65,920
2023-05-11	9.790	9.830	9.620	9.680	9.680	87,814
2023-05-10	9.960	10.040	9.780	9.780	9.780	99,950
2023-05-09	10.320	10.340	9.930	9.930	9.930	180,250
2023-05-08	10.500	10.520	10.200	10.320	10.320	77,725
2023-05-05	10.180	10.520	10.060	10.500	10.500	65,638
2023-05-04	10.660	10.660	10.060	10.160	10.160	89,759
2023-05-03	10.740	10.780	10.480	10.700	10.700	56,137
2023-05-02	11.340	11.500	10.640	10.640	10.640	103,002
2023-04-28	11.440	11.480	11.000	11.200	11.200	123,012
2023-04-27	10.340	11.400	10.280	11.360	11.360	297,118
2023-04-26	10.400	10.780	10.120	10.360	10.360	302,789
2023-04-25	9.860	10.380	9.780	10.280	10.280	166,139
2023-04-24	10.100	10.220	9.870	9.870	9.870	135,852
2023-04-21	10.220	10.340	9.940	10.120	10.120	157,538
2023-04-20	10.820	10.900	10.060	10.220	10.220	490,153
2023-04-19	11.160	11.540	10.640	10.800	10.800	524,444
2023-04-18	19.080	19.300	10.500	10.920	10.920	1,645,684
2023-04-17	18.700	19.180	18.640	18.960	18.960	36,130
2023-04-14	18.900	19.000	18.580	18.640	18.640	25,753
2023-04-13	18.120	18.900	18.120	18.900	18.900	91,716
2023-04-12	18.160	18.280	17.800	18.120	18.120	31,966
2023-04-11	17.820	18.200	17.680	18.160	18.160	44,165
2023-04-06	18.000	18.000	17.460	17.820	17.820	16,761
2023-04-05	18.400	18.440	17.780	17.780	17.780	36,598
2023-04-04	17.840	18.500	17.780	18.400	18.400	22,368
2023-04-03	18.100	18.180	17.840	17.840	17.840	11,425
2023-03-31	17.520	18.020	17.520	18.000	18.000	24,030
2023-03-30	17.540	17.720	17.480	17.720	17.720	49,401
2023-03-29	17.480	17.640	17.380	17.400	17.400	23,072
2023-03-28	17.880	17.940	17.360	17.420	17.420	33,008
2023-03-27	17.320	17.900	17.320	17.840	17.840	27,632
2023-03-24	18.140	18.140	17.100	17.160	17.160	52,418
2023-03-23	18.060	18.220	17.760	18.160	18.160	31,921
2023-03-22	18.160	18.160	17.820	17.940	17.940	23,848
2023-03-21	18.360	18.360	17.940	18.160	18.160	24,892
2023-03-20	17.980	17.980	17.300	17.860	17.860	20,653
2023-03-17	17.800	18.400	17.720	18.060	18.060	88,054

← NewerPage 15 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.