Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	16.880	17.000	16.220	16.700	16.700	11,193
2022-12-19	17.100	17.620	16.800	16.940	16.940	52,374
2022-12-16	16.880	17.100	16.680	17.100	17.100	226,534
2022-12-15	17.000	17.100	16.620	16.880	16.880	12,760
2022-12-14	16.740	17.080	16.680	17.020	17.020	17,933
2022-12-13	16.700	17.000	16.460	16.740	16.740	20,834
2022-12-12	16.900	16.980	16.560	16.720	16.720	28,567
2022-12-09	16.740	17.200	16.740	17.020	17.020	42,992
2022-12-08	16.160	16.820	16.160	16.620	16.620	22,412
2022-12-07	16.700	16.700	16.060	16.300	16.300	19,542
2022-12-05	16.420	17.100	16.240	16.680	16.680	36,897
2022-12-02	16.280	16.420	16.000	16.400	16.400	20,333
2022-12-01	15.700	16.300	15.700	16.280	16.280	11,349
2022-11-30	15.520	15.740	15.520	15.700	15.700	12,881
2022-11-29	15.720	15.960	15.460	15.520	15.520	14,141
2022-11-28	16.040	16.040	15.700	15.940	15.940	19,438
2022-11-25	16.000	16.240	15.820	16.200	16.200	5,960
2022-11-24	16.160	16.300	15.880	16.000	16.000	6,692
2022-11-23	16.280	16.300	15.900	16.160	16.160	9,405
2022-11-22	15.720	16.300	15.720	16.300	16.300	18,233
2022-11-21	16.120	16.220	15.740	15.940	15.940	11,413
2022-11-18	16.160	16.220	15.640	16.220	16.220	29,791
2022-11-17	16.000	16.380	15.960	16.180	16.180	30,234
2022-11-16	16.620	16.620	16.080	16.200	16.200	30,189
2022-11-15	16.700	16.960	16.380	16.580	16.580	17,833
2022-11-14	16.840	17.060	16.420	16.500	16.500	35,892
2022-11-11	17.400	17.480	16.760	17.000	17.000	62,582
2022-11-10	17.060	17.300	16.700	17.160	17.160	111,158
2022-11-09	16.380	17.320	16.360	17.060	17.060	176,619
2022-11-08	15.760	16.380	15.760	16.380	16.380	33,513
2022-11-07	15.000	15.900	15.000	15.800	15.800	43,012
2022-11-04	15.360	15.420	15.000	15.000	15.000	41,150
2022-11-03	15.400	15.400	15.080	15.240	15.240	45,503
2022-11-02	15.340	15.540	15.240	15.400	15.400	49,988
2022-11-01	15.660	15.900	15.000	15.340	15.340	52,551
2022-10-31	15.900	15.900	15.500	15.620	15.620	42,907
2022-10-28	15.740	15.920	15.220	15.540	15.540	72,740
2022-10-27	16.200	17.040	15.180	16.060	16.060	412,148
2022-10-26	15.880	16.100	15.600	15.860	15.860	45,989
2022-10-25	15.520	15.880	15.340	15.880	15.880	29,968
2022-10-24	15.100	15.540	15.000	15.500	15.500	59,178
2022-10-21	15.200	15.280	14.900	15.100	15.100	21,325
2022-10-20	14.700	15.200	14.700	15.180	15.180	47,527
2022-10-19	15.100	15.120	14.680	14.840	14.840	46,044
2022-10-18	15.040	15.740	14.840	15.080	15.080	102,855
2022-10-17	13.880	14.400	13.860	14.240	14.240	23,232
2022-10-14	13.620	14.120	13.620	13.860	13.860	46,067
2022-10-13	13.320	13.760	13.000	13.560	13.560	97,835
2022-10-12	12.940	13.480	12.940	13.360	13.360	11,623
2022-10-11	12.660	13.320	12.340	13.160	13.160	56,504
2022-10-10	12.980	12.980	12.500	12.620	12.620	16,578
2022-10-07	13.000	13.300	12.740	12.820	12.820	20,859
2022-10-06	13.320	13.420	13.000	13.060	13.060	10,993
2022-10-05	13.220	13.220	12.980	13.060	13.060	6,952
2022-10-04	12.440	13.220	12.440	13.220	13.220	39,781
2022-10-03	12.680	12.680	12.200	12.320	12.320	45,277
2022-09-30	12.260	12.700	12.260	12.680	12.680	23,550
2022-09-29	12.340	12.400	12.100	12.280	12.280	21,393
2022-09-28	12.220	12.600	11.860	12.600	12.600	29,586
2022-09-27	12.340	12.500	12.200	12.320	12.320	41,593

← NewerPage 17 of 21 · 1,257 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.