Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	72.000	72.400	70.800	71.800	14.360	29,305
2022-01-11	71.500	72.700	70.600	71.400	14.280	71,830
2022-01-10	73.500	76.100	70.000	70.500	14.100	350,005
2022-01-07	76.500	76.700	72.600	75.900	15.180	158,995
2022-01-05	78.000	78.800	75.500	76.700	15.340	231,150
2022-01-04	78.800	80.000	77.000	77.600	15.520	115,100
2022-01-03	78.800	80.800	77.500	78.700	15.740	87,355
2021-12-30	79.600	79.700	78.200	78.500	15.700	17,260
2021-12-29	80.600	80.600	78.800	79.700	15.940	53,785
2021-12-28	77.900	80.400	76.300	80.000	16.000	54,365
2021-12-27	76.800	78.000	76.200	77.000	15.400	40,610
2021-12-23	74.500	76.900	74.500	76.600	15.320	48,645
2021-12-22	73.200	75.900	72.600	74.400	14.880	35,680
2021-12-21	71.900	74.600	71.500	73.200	14.640	44,460
2021-12-20	70.700	72.800	69.400	72.400	14.480	117,345
2021-12-17	70.900	72.300	69.500	71.300	14.260	50,265
2021-12-16	73.000	74.000	71.400	71.400	14.280	44,085
2021-12-15	70.400	73.500	70.200	73.000	14.600	22,545
2021-12-14	73.800	74.000	70.100	70.500	14.100	93,275
2021-12-13	69.200	73.700	69.200	72.700	14.540	76,890
2021-12-10	68.600	70.400	68.600	69.500	13.900	21,740
2021-12-09	70.200	70.800	68.800	69.900	13.980	17,440
2021-12-08	69.900	71.700	69.000	69.700	13.940	30,110
2021-12-07	68.300	70.000	68.300	70.000	14.000	27,470
2021-12-03	68.100	69.300	67.600	67.600	13.520	38,510
2021-12-02	69.000	69.700	66.300	67.500	13.500	76,605
2021-12-01	68.100	70.200	67.800	70.200	14.040	33,200
2021-11-30	69.900	69.900	67.500	68.000	13.600	47,610
2021-11-29	68.900	71.500	68.800	69.900	13.980	30,445
2021-11-26	69.300	70.300	67.600	68.400	13.680	57,420
2021-11-25	71.900	71.900	70.100	71.100	14.220	13,805
2021-11-24	69.700	71.800	68.800	71.200	14.240	129,930
2021-11-23	71.800	72.100	69.500	69.700	13.940	50,515
2021-11-22	78.700	78.700	71.700	71.700	14.340	73,040
2021-11-19	74.200	79.000	74.200	75.300	15.060	91,030
2021-11-18	70.600	74.800	70.600	73.900	14.780	123,350
2021-11-17	73.400	73.400	71.000	71.500	14.300	32,100
2021-11-16	71.300	73.300	70.800	73.000	14.600	45,955
2021-11-15	73.000	74.000	70.500	71.100	14.220	91,100
2021-11-12	72.000	75.400	72.000	74.100	14.820	54,085
2021-11-11	74.500	74.500	72.000	74.100	14.820	20,965
2021-11-10	73.100	74.100	71.300	72.900	14.580	37,075
2021-11-09	73.100	75.300	72.700	74.200	14.840	79,615
2021-11-08	72.000	75.500	71.600	71.900	14.380	88,045
2021-11-05	71.700	71.800	70.100	71.200	14.240	44,905
2021-11-04	70.000	71.900	69.500	71.700	14.340	35,820
2021-11-03	67.800	70.300	67.200	69.800	13.960	27,830
2021-11-02	69.000	69.200	67.000	67.700	13.540	25,900
2021-11-01	69.700	70.500	68.000	68.500	13.700	37,525
2021-10-29	71.100	72.100	69.600	69.700	13.940	41,335
2021-10-28	73.100	73.300	70.400	72.600	14.520	76,785
2021-10-27	71.900	76.800	71.300	73.900	14.780	136,425
2021-10-26	64.500	66.400	64.500	66.100	13.220	83,075
2021-10-25	62.500	65.500	62.500	64.100	12.820	72,005
2021-10-22	63.300	64.300	62.000	63.100	12.620	136,930
2021-10-21	61.300	64.900	61.100	63.400	12.680	58,585
2021-10-20	61.600	61.600	61.000	61.200	12.240	24,635

← NewerPage 21 of 21 · 1,257 trading days

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.