Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.020 | 8.040 | 7.320 | 7.370 | 7.370 | 393,673 |
| 2026-07-23 | 8.800 | 8.830 | 8.570 | 8.570 | 8.570 | 39,000 |
| 2026-07-22 | 8.650 | 8.870 | 8.600 | 8.830 | 8.830 | 31,400 |
| 2026-07-21 | 8.580 | 8.690 | 8.580 | 8.670 | 8.670 | 15,376 |
| 2026-07-20 | 8.610 | 8.770 | 8.530 | 8.630 | 8.630 | 37,980 |
| 2026-07-17 | 8.620 | 8.630 | 8.470 | 8.610 | 8.610 | 14,166 |
| 2026-07-16 | 8.620 | 8.680 | 8.530 | 8.590 | 8.590 | 13,615 |
| 2026-07-15 | 8.650 | 8.710 | 8.590 | 8.610 | 8.610 | 14,165 |
| 2026-07-14 | 8.500 | 8.650 | 8.420 | 8.650 | 8.650 | 13,220 |
| 2026-07-13 | 8.680 | 8.680 | 8.420 | 8.500 | 8.500 | 31,714 |
| 2026-07-10 | 8.710 | 8.740 | 8.520 | 8.640 | 8.640 | 25,603 |
| 2026-07-09 | 8.800 | 8.880 | 8.620 | 8.700 | 8.700 | 30,359 |
| 2026-07-08 | 8.720 | 8.860 | 8.600 | 8.700 | 8.700 | 57,386 |
| 2026-07-07 | 8.730 | 8.740 | 8.510 | 8.560 | 8.560 | 37,936 |
| 2026-07-06 | 8.780 | 8.780 | 8.580 | 8.690 | 8.690 | 40,065 |
| 2026-07-03 | 8.780 | 8.850 | 8.700 | 8.810 | 8.810 | 22,765 |
| 2026-07-02 | 8.810 | 8.870 | 8.660 | 8.780 | 8.780 | 8,980 |
| 2026-07-01 | 8.850 | 8.850 | 8.640 | 8.810 | 8.810 | 24,957 |
| 2026-06-30 | 8.710 | 8.930 | 8.710 | 8.860 | 8.860 | 25,806 |
| 2026-06-29 | 8.580 | 8.830 | 8.530 | 8.710 | 8.710 | 49,510 |
| 2026-06-26 | 8.790 | 8.810 | 8.510 | 8.590 | 8.590 | 59,254 |
| 2026-06-25 | 8.840 | 8.890 | 8.680 | 8.710 | 8.710 | 46,589 |
| 2026-06-24 | 8.810 | 8.840 | 8.700 | 8.760 | 8.760 | 31,391 |
| 2026-06-23 | 8.850 | 8.850 | 8.700 | 8.760 | 8.760 | 28,233 |
| 2026-06-22 | 9.000 | 9.000 | 8.810 | 8.930 | 8.930 | 26,568 |
| 2026-06-18 | 9.050 | 9.050 | 8.840 | 8.970 | 8.970 | 17,637 |
| 2026-06-17 | 8.970 | 9.010 | 8.850 | 8.980 | 8.980 | 19,535 |
| 2026-06-16 | 9.080 | 9.210 | 8.930 | 8.950 | 8.950 | 28,366 |
| 2026-06-15 | 9.210 | 9.320 | 9.060 | 9.060 | 9.060 | 14,418 |
| 2026-06-12 | 9.110 | 9.250 | 8.960 | 9.060 | 9.060 | 36,171 |
| 2026-06-11 | 8.900 | 9.090 | 8.900 | 8.980 | 8.980 | 24,838 |
| 2026-06-10 | 9.060 | 9.160 | 8.850 | 9.130 | 9.130 | 61,191 |
| 2026-06-09 | 9.350 | 9.350 | 9.020 | 9.100 | 9.100 | 30,029 |
| 2026-06-08 | 9.030 | 9.260 | 9.020 | 9.200 | 9.200 | 20,056 |
| 2026-06-05 | 9.500 | 9.540 | 9.220 | 9.250 | 9.250 | 31,492 |
| 2026-06-04 | 9.630 | 9.660 | 9.500 | 9.560 | 9.560 | 18,504 |
| 2026-06-03 | 9.750 | 9.890 | 9.570 | 9.670 | 9.670 | 16,247 |
| 2026-06-02 | 9.550 | 9.810 | 9.550 | 9.740 | 9.740 | 46,207 |
| 2026-06-01 | 9.960 | 10.080 | 9.580 | 9.580 | 9.580 | 29,242 |
| 2026-05-29 | 9.850 | 10.240 | 9.770 | 10.220 | 10.220 | 130,838 |
| 2026-05-28 | 9.580 | 9.970 | 9.580 | 9.860 | 9.860 | 53,529 |
| 2026-05-27 | 9.960 | 10.160 | 9.870 | 9.900 | 9.900 | 102,885 |
| 2026-05-26 | 9.600 | 10.080 | 9.580 | 9.900 | 9.900 | 130,756 |
| 2026-05-25 | 9.230 | 9.580 | 9.230 | 9.500 | 9.500 | 49,004 |
| 2026-05-22 | 8.830 | 9.180 | 8.830 | 9.070 | 9.070 | 72,170 |
| 2026-05-21 | 8.960 | 9.030 | 8.650 | 8.890 | 8.890 | 68,103 |
| 2026-05-20 | 8.890 | 9.070 | 8.800 | 8.960 | 8.960 | 31,333 |
| 2026-05-19 | 8.760 | 8.950 | 8.760 | 8.840 | 8.840 | 30,430 |
| 2026-05-18 | 8.790 | 8.940 | 8.730 | 8.760 | 8.760 | 34,762 |
| 2026-05-15 | 8.980 | 9.050 | 8.820 | 8.840 | 8.840 | 33,034 |
| 2026-05-13 | 8.970 | 9.040 | 8.710 | 8.980 | 8.980 | 61,626 |
| 2026-05-12 | 8.800 | 8.980 | 8.750 | 8.970 | 8.970 | 29,610 |
| 2026-05-11 | 9.000 | 9.010 | 8.800 | 8.800 | 8.800 | 54,885 |
| 2026-05-08 | 9.000 | 9.090 | 8.900 | 8.910 | 8.910 | 34,897 |
| 2026-05-07 | 9.160 | 9.250 | 9.000 | 9.000 | 9.000 | 57,313 |
| 2026-05-06 | 9.210 | 9.430 | 9.150 | 9.150 | 9.150 | 46,632 |
| 2026-05-05 | 9.460 | 9.640 | 9.210 | 9.210 | 9.210 | 64,172 |
| 2026-05-04 | 10.060 | 10.180 | 9.320 | 9.460 | 9.460 | 92,711 |
| 2026-04-30 | 9.220 | 10.260 | 9.210 | 10.060 | 10.060 | 149,044 |
| 2026-04-29 | 10.400 | 10.640 | 10.300 | 10.340 | 10.340 | 44,163 |
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.