Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	17.860	18.020	17.040	17.720	17.720	66,278
2023-03-15	18.400	18.440	17.600	17.700	17.700	62,639
2023-03-14	18.200	18.540	18.020	18.460	18.460	48,622
2023-03-13	18.200	18.620	17.580	18.220	18.220	115,541
2023-03-10	18.340	18.640	17.960	18.360	18.360	148,793
2023-03-09	18.740	18.740	18.300	18.500	18.500	42,651
2023-03-08	17.880	18.800	17.600	18.640	18.640	109,849
2023-03-07	17.260	18.020	17.240	17.880	17.880	98,930
2023-03-06	17.500	17.600	17.200	17.240	17.240	60,736
2023-03-03	17.160	17.560	17.100	17.360	17.360	53,165
2023-03-02	17.120	17.520	17.000	17.080	17.080	83,951
2023-03-01	17.600	17.840	17.280	17.300	17.300	74,511
2023-02-28	17.500	17.760	17.060	17.540	17.540	572,434
2023-02-27	17.720	18.100	17.100	17.580	17.580	233,482
2023-02-24	17.980	18.180	17.480	17.720	17.720	200,163
2023-02-23	18.100	18.180	17.300	17.980	17.980	292,876
2023-02-22	19.760	20.050	18.040	18.040	18.040	678,833
2023-02-21	21.700	21.950	21.250	21.750	21.750	99,344
2023-02-20	21.250	22.050	21.100	21.650	21.650	265,480
2023-02-17	20.950	21.000	20.300	20.900	20.900	82,857
2023-02-16	20.550	21.200	20.550	20.950	20.950	150,745
2023-02-15	20.550	20.650	20.200	20.500	20.500	60,467
2023-02-14	20.300	20.700	20.150	20.500	20.500	76,532
2023-02-13	19.700	20.400	19.700	20.250	20.250	71,939
2023-02-10	19.300	20.200	19.300	19.700	19.700	61,282
2023-02-09	19.280	19.680	19.160	19.400	19.400	29,777
2023-02-08	19.880	20.300	19.180	19.240	19.240	48,595
2023-02-07	19.080	19.860	18.960	19.860	19.860	43,405
2023-02-06	18.920	19.180	18.900	19.060	19.060	21,378
2023-02-03	19.060	19.160	18.600	19.000	19.000	43,416
2023-02-02	18.860	19.240	18.860	19.080	19.080	39,298
2023-02-01	18.900	19.020	18.660	18.700	18.700	22,832
2023-01-31	18.500	18.840	18.280	18.780	18.780	17,589
2023-01-30	18.600	18.800	18.420	18.560	18.560	22,591
2023-01-27	18.500	18.640	18.300	18.600	18.600	25,460
2023-01-26	18.660	18.800	18.400	18.500	18.500	16,306
2023-01-25	19.000	19.000	18.200	18.500	18.500	33,795
2023-01-24	18.700	18.980	18.500	18.980	18.980	21,705
2023-01-23	18.500	18.940	18.500	18.780	18.780	41,326
2023-01-20	17.860	18.660	17.800	18.500	18.500	59,318
2023-01-19	17.780	17.940	17.600	17.800	17.800	44,256
2023-01-18	17.680	17.900	17.680	17.820	17.820	15,517
2023-01-17	18.140	18.140	17.600	17.740	17.740	23,711
2023-01-16	18.260	18.420	18.160	18.180	18.180	10,855
2023-01-13	18.160	18.360	17.740	18.240	18.240	49,575
2023-01-12	18.020	18.220	17.660	17.900	17.900	39,150
2023-01-11	18.580	18.680	18.000	18.000	18.000	42,724
2023-01-10	18.080	18.500	17.840	18.480	18.480	39,129
2023-01-09	17.320	18.100	17.140	18.080	18.080	62,407
2023-01-05	17.240	17.320	17.080	17.100	17.100	15,672
2023-01-04	17.300	17.560	17.100	17.240	17.240	39,914
2023-01-03	17.020	17.320	16.820	17.300	17.300	19,175
2023-01-02	17.260	17.280	16.900	17.020	17.020	17,679
2022-12-30	17.320	17.440	17.100	17.100	17.100	15,050
2022-12-29	17.080	17.300	16.980	17.280	17.280	10,906
2022-12-28	17.360	17.360	16.980	17.060	17.060	13,647
2022-12-27	16.860	17.500	16.860	17.360	17.360	26,008
2022-12-23	17.000	17.080	16.620	16.860	16.860	13,016
2022-12-22	16.840	17.080	16.840	17.000	17.000	7,867
2022-12-21	16.640	17.100	16.640	16.980	16.980	15,806

← NewerPage 16 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.