Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	12.340	12.500	12.200	12.320	12.320	41,593
2022-09-26	12.060	12.200	11.820	12.100	12.100	15,206
2022-09-23	12.060	12.300	11.780	12.060	12.060	58,866
2022-09-22	12.340	12.380	12.040	12.040	12.040	22,316
2022-09-21	12.440	12.560	12.240	12.480	12.480	25,717
2022-09-20	12.580	12.680	12.380	12.440	12.440	47,042
2022-09-19	12.820	12.940	12.300	12.580	12.580	239,946
2022-09-16	12.720	12.860	12.380	12.780	12.780	37,649
2022-09-15	13.020	13.060	12.620	12.640	12.640	21,977
2022-09-14	13.080	13.100	12.840	13.040	13.040	42,563
2022-09-13	13.500	13.580	13.040	13.100	13.100	58,776
2022-09-12	13.300	13.500	13.160	13.500	13.500	65,820
2022-09-09	13.080	13.540	12.980	13.100	13.100	201,755
2022-09-08	13.200	13.540	12.900	13.060	13.060	33,365
2022-09-07	12.980	13.260	12.800	13.240	13.240	11,670
2022-09-06	12.940	13.080	12.800	12.820	12.820	6,700
2022-09-05	13.060	13.060	12.540	12.940	12.940	36,118
2022-09-02	13.500	13.740	13.120	13.120	13.120	40,488
2022-09-01	13.720	13.720	13.420	13.540	13.540	19,494
2022-08-31	13.900	14.100	13.580	13.740	13.740	30,665
2022-08-30	13.560	13.900	13.440	13.680	13.680	14,846
2022-08-29	13.420	13.660	13.160	13.480	13.480	20,924
2022-08-26	13.880	14.000	13.420	13.600	13.600	9,155
2022-08-25	13.920	14.080	13.860	13.880	13.880	8,347
2022-08-24	13.980	13.980	13.440	13.820	13.820	11,488
2022-08-23	13.680	13.940	13.580	13.600	13.600	8,449
2022-08-22	13.940	13.960	13.580	13.580	13.580	20,057
2022-08-19	14.380	14.380	13.800	13.900	13.900	24,528
2022-08-18	14.020	14.400	13.840	14.300	14.300	26,835
2022-08-17	13.940	14.300	13.900	14.020	14.020	40,395
2022-08-16	14.000	14.120	13.800	13.940	13.940	39,265
2022-08-15	14.300	14.420	14.100	14.120	14.120	6,405
2022-08-12	14.260	14.460	14.180	14.300	14.300	10,386
2022-08-11	14.620	14.840	14.160	14.160	14.160	25,734
2022-08-10	14.940	14.940	14.160	14.780	14.780	22,011
2022-08-09	14.940	14.940	14.300	14.380	14.380	12,731
2022-08-08	15.220	15.420	14.940	14.940	14.940	19,799
2022-08-05	15.380	15.540	15.020	15.080	15.080	12,345
2022-08-04	15.480	15.620	15.280	15.380	15.380	14,874
2022-08-03	15.200	15.560	14.880	15.360	15.360	18,696
2022-08-02	15.300	15.320	14.960	15.080	15.080	23,364
2022-08-01	15.560	15.680	15.260	15.560	15.560	23,457
2022-07-29	14.720	15.680	14.720	15.560	15.560	49,719
2022-07-28	14.620	15.600	14.300	14.660	14.660	75,479
2022-07-27	13.660	13.860	13.560	13.800	13.800	14,921
2022-07-26	13.980	13.980	13.480	13.480	13.480	14,301
2022-07-25	13.400	13.960	13.180	13.880	13.880	19,980
2022-07-22	13.640	13.640	13.200	13.360	13.360	12,185
2022-07-21	13.080	13.580	13.080	13.520	13.520	21,184
2022-07-20	11.700	13.380	11.700	13.060	13.060	78,626
2022-07-19	11.660	11.820	11.400	11.500	11.500	5,075
2022-07-18	11.520	11.880	11.380	11.660	11.660	6,296
2022-07-15	11.200	11.560	11.100	11.520	11.520	15,285
2022-07-14	11.360	11.500	11.100	11.340	11.340	7,444
2022-07-13	11.280	12.000	11.120	11.640	11.640	33,735
2022-07-12	11.440	11.500	11.100	11.500	11.500	9,900
2022-07-11	11.840	11.840	11.320	11.440	11.440	7,604
2022-07-08	11.600	11.880	11.500	11.880	11.880	6,055
2022-07-07	11.020	11.680	11.020	11.600	11.600	18,023
2022-07-06	11.000	11.100	10.760	11.020	11.020	17,257

← NewerPage 18 of 21 · 1,258 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.