Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	74.500	75.100	72.800	75.000	15.000	91,285
2022-04-05	73.200	75.400	73.200	74.500	14.900	34,385
2022-04-04	72.800	74.900	72.100	74.900	14.980	49,670
2022-04-01	71.400	72.800	70.200	72.800	14.560	297,960
2022-03-31	70.400	71.400	69.300	71.100	14.220	61,550
2022-03-30	71.000	71.600	69.700	70.400	14.080	49,770
2022-03-29	70.200	72.500	70.200	71.000	14.200	40,810
2022-03-28	73.100	74.600	69.600	70.400	14.080	85,565
2022-03-25	77.400	77.400	72.200	73.100	14.620	88,830
2022-03-24	74.500	77.500	73.200	77.500	15.500	137,440
2022-03-23	72.700	75.000	72.000	75.000	15.000	98,745
2022-03-22	76.500	77.700	74.800	75.400	15.080	38,025
2022-03-21	75.000	76.700	74.000	76.500	15.300	68,210
2022-03-18	74.000	76.400	72.200	75.000	15.000	93,020
2022-03-17	71.100	74.600	71.100	73.800	14.760	85,325
2022-03-16	71.000	72.000	70.000	71.300	14.260	39,850
2022-03-15	68.500	70.100	66.900	69.600	13.920	54,505
2022-03-14	69.400	70.800	68.000	68.500	13.700	75,435
2022-03-11	64.200	69.500	64.000	67.100	13.420	59,455
2022-03-10	65.400	66.300	64.000	64.700	12.940	48,845
2022-03-09	59.900	65.600	59.900	64.400	12.880	129,320
2022-03-08	59.500	62.500	58.000	59.900	11.980	89,790
2022-03-07	58.000	62.400	56.800	59.800	11.960	172,350
2022-03-04	65.200	65.300	61.600	62.500	12.500	116,305
2022-03-03	68.000	69.000	65.400	65.800	13.160	74,040
2022-03-02	65.400	68.000	64.400	67.800	13.560	80,055
2022-03-01	71.300	72.000	67.000	67.000	13.400	115,115
2022-02-28	68.700	71.300	66.300	71.200	14.240	99,105
2022-02-25	69.000	71.500	67.500	69.200	13.840	220,060
2022-02-24	64.300	68.000	62.100	67.100	13.420	130,395
2022-02-23	68.500	69.700	66.000	67.000	13.400	78,785
2022-02-22	63.700	70.200	63.000	68.500	13.700	104,240
2022-02-21	65.900	67.700	65.300	66.400	13.280	95,215
2022-02-18	68.200	68.600	66.000	66.500	13.300	71,905
2022-02-17	69.700	70.300	68.000	68.600	13.720	70,860
2022-02-16	72.000	73.500	69.700	69.700	13.940	65,775
2022-02-15	68.900	73.000	68.900	72.400	14.480	50,005
2022-02-14	73.400	73.400	68.900	70.900	14.180	147,120
2022-02-11	71.900	75.300	71.300	73.600	14.720	170,175
2022-02-10	75.000	75.700	71.600	73.500	14.700	93,980
2022-02-09	71.300	74.100	71.300	74.100	14.820	74,580
2022-02-08	71.500	71.900	70.100	71.400	14.280	32,115
2022-02-07	69.500	71.900	68.400	71.500	14.300	30,565
2022-02-04	71.000	72.800	69.100	70.000	14.000	50,375
2022-02-03	73.000	73.100	70.300	72.100	14.420	43,010
2022-02-02	70.900	74.900	70.900	73.000	14.600	86,810
2022-02-01	72.400	72.400	69.500	70.200	14.040	66,170
2022-01-31	67.600	70.000	67.600	69.200	13.840	111,215
2022-01-28	67.000	69.900	65.400	66.200	13.240	106,405
2022-01-27	65.000	67.200	63.800	66.100	13.220	91,380
2022-01-26	62.400	67.300	62.300	66.800	13.360	90,025
2022-01-25	61.800	64.600	61.800	62.300	12.460	81,945
2022-01-24	65.400	65.700	60.700	61.700	12.340	576,200
2022-01-21	68.100	69.200	65.000	66.900	13.380	350,510
2022-01-20	68.100	70.800	68.000	70.600	14.120	31,720
2022-01-19	69.000	71.200	67.400	69.600	13.920	141,215
2022-01-18	72.200	72.200	67.900	69.100	13.820	83,675
2022-01-17	71.000	73.300	68.500	72.200	14.440	214,835
2022-01-14	69.900	71.600	68.000	69.800	13.960	233,615
2022-01-13	72.000	72.200	70.300	71.500	14.300	681,550

← NewerPage 20 of 22 · 1,261 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.