Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	11.080	11.180	10.680	10.800	10.800	21,033
2022-07-04	11.260	11.360	11.020	11.080	11.080	8,344
2022-07-01	11.460	11.580	11.180	11.240	11.240	17,321
2022-06-30	11.220	11.800	11.220	11.460	11.460	34,068
2022-06-29	11.600	11.920	11.500	11.920	11.920	9,871
2022-06-28	12.020	12.140	11.700	11.720	11.720	19,057
2022-06-27	11.840	12.140	11.680	12.020	12.020	10,502
2022-06-23	11.580	11.840	11.240	11.840	11.840	17,877
2022-06-22	11.700	11.720	11.200	11.540	11.540	22,615
2022-06-21	11.760	12.020	11.460	11.700	11.700	11,954
2022-06-20	11.160	11.860	11.160	11.460	11.460	28,767
2022-06-17	11.300	11.940	11.240	11.620	11.620	23,231
2022-06-16	11.900	12.180	11.400	11.520	11.520	45,873
2022-06-15	11.800	12.040	11.520	11.900	11.900	27,345
2022-06-14	12.620	12.700	11.700	11.800	11.800	35,084
2022-06-13	12.900	12.900	12.100	12.120	12.120	43,843
2022-06-10	13.800	13.800	12.920	12.960	12.960	20,661
2022-06-09	13.400	13.420	13.140	13.220	13.220	19,527
2022-06-08	13.580	13.580	13.240	13.400	13.400	11,026
2022-06-07	13.200	13.900	13.020	13.580	13.580	31,042
2022-06-06	13.620	13.640	13.220	13.280	13.280	8,431
2022-06-03	13.660	13.900	13.500	13.540	13.540	29,412
2022-06-02	13.580	13.660	13.320	13.580	13.580	14,022
2022-06-01	13.160	13.700	12.940	13.540	13.540	31,565
2022-05-31	13.660	13.800	13.100	13.260	13.260	25,409
2022-05-30	12.800	13.680	12.780	13.660	13.660	71,198
2022-05-27	12.980	13.280	12.700	12.800	12.800	32,027
2022-05-25	13.460	13.640	12.560	12.940	12.940	32,252
2022-05-24	13.300	13.460	13.260	13.440	13.440	21,565
2022-05-23	13.120	13.880	13.120	13.600	13.600	22,490
2022-05-20	13.600	14.100	13.480	13.700	13.700	22,190
2022-05-19	13.020	13.600	12.940	13.600	13.600	36,542
2022-05-18	13.560	13.560	13.100	13.300	13.300	31,897
2022-05-17	12.960	13.500	12.960	13.420	13.420	29,241
2022-05-16	12.880	13.180	12.460	12.960	12.960	21,150
2022-05-13	12.700	13.000	12.120	12.880	12.880	18,626
2022-05-12	12.840	12.920	12.020	12.700	12.700	52,566
2022-05-11	12.420	12.960	12.280	12.700	12.700	26,071
2022-05-10	12.000	12.940	11.780	12.420	12.420	38,683
2022-05-09	12.820	12.860	12.020	12.080	12.080	64,286
2022-05-06	13.040	13.200	12.460	12.820	12.820	48,419
2022-05-05	13.900	13.900	12.700	13.040	13.040	62,612
2022-05-04	14.400	14.640	13.560	13.760	13.760	91,147
2022-05-03	14.580	14.900	13.980	14.720	14.720	30,898
2022-05-02	16.300	16.300	13.220	13.900	13.900	65,909
2022-04-29	67.800	68.700	67.200	68.700	13.740	55,710
2022-04-28	67.200	69.900	65.200	67.000	13.400	217,030
2022-04-27	71.600	71.600	63.700	70.000	14.000	639,420
2022-04-26	79.000	81.700	78.400	78.700	15.740	64,150
2022-04-25	77.000	79.400	75.000	79.000	15.800	78,520
2022-04-22	75.300	78.400	75.300	76.900	15.380	89,270
2022-04-21	78.400	79.300	76.900	78.000	15.600	71,455
2022-04-20	73.300	78.400	73.300	78.300	15.660	138,755
2022-04-19	74.000	74.400	72.100	73.200	14.640	45,035
2022-04-14	74.500	74.500	72.600	73.500	14.700	13,745
2022-04-13	75.000	75.000	72.100	73.000	14.600	33,250
2022-04-12	73.400	77.000	72.500	75.000	15.000	65,625
2022-04-11	74.900	75.000	73.200	73.700	14.740	31,545
2022-04-08	75.500	75.500	73.200	75.000	15.000	71,435
2022-04-07	75.000	75.500	73.700	74.700	14.940	46,350

← NewerPage 19 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.