Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 9.850 | 9.940 | 9.700 | 9.860 | 9.860 | 145,026 |
| 2026-01-29 | 10.040 | 10.040 | 9.750 | 9.900 | 9.900 | 97,334 |
| 2026-01-28 | 10.120 | 10.120 | 10.000 | 10.040 | 10.040 | 15,009 |
| 2026-01-27 | 9.970 | 10.140 | 9.950 | 10.040 | 10.040 | 28,815 |
| 2026-01-26 | 10.000 | 10.000 | 9.770 | 9.970 | 9.970 | 82,119 |
| 2026-01-23 | 10.180 | 10.180 | 9.890 | 9.940 | 9.940 | 27,855 |
| 2026-01-22 | 10.080 | 10.220 | 10.040 | 10.080 | 10.080 | 39,189 |
| 2026-01-21 | 9.850 | 9.990 | 9.750 | 9.990 | 9.990 | 20,042 |
| 2026-01-20 | 9.960 | 9.960 | 9.730 | 9.850 | 9.850 | 32,874 |
| 2026-01-19 | 10.160 | 10.160 | 9.850 | 9.960 | 9.960 | 57,334 |
| 2026-01-16 | 10.160 | 10.300 | 10.120 | 10.240 | 10.240 | 42,151 |
| 2026-01-15 | 9.950 | 10.200 | 9.950 | 10.180 | 10.180 | 90,162 |
| 2026-01-14 | 9.940 | 9.940 | 9.800 | 9.870 | 9.870 | 23,296 |
| 2026-01-13 | 9.900 | 9.990 | 9.800 | 9.950 | 9.950 | 35,624 |
| 2026-01-12 | 10.100 | 10.100 | 9.810 | 9.910 | 9.910 | 49,985 |
| 2026-01-09 | 9.960 | 10.140 | 9.930 | 10.100 | 10.100 | 57,322 |
| 2026-01-08 | 10.320 | 10.320 | 9.920 | 9.960 | 9.960 | 30,875 |
| 2026-01-07 | 10.000 | 10.400 | 10.000 | 10.320 | 10.320 | 95,079 |
| 2026-01-05 | 9.870 | 10.000 | 9.600 | 9.800 | 9.800 | 53,513 |
| 2026-01-02 | 9.840 | 10.000 | 9.730 | 9.870 | 9.870 | 43,628 |
| 2025-12-30 | 9.770 | 9.870 | 9.470 | 9.820 | 9.820 | 106,857 |
| 2025-12-29 | 9.850 | 9.950 | 9.700 | 9.790 | 9.790 | 36,865 |
| 2025-12-23 | 9.670 | 9.920 | 9.670 | 9.850 | 9.850 | 31,842 |
| 2025-12-22 | 9.780 | 9.850 | 9.610 | 9.670 | 9.670 | 46,196 |
| 2025-12-19 | 9.960 | 9.960 | 9.660 | 9.740 | 9.740 | 26,497 |
| 2025-12-18 | 9.520 | 9.890 | 9.500 | 9.870 | 9.870 | 333,318 |
| 2025-12-17 | 9.760 | 9.820 | 9.540 | 9.610 | 9.610 | 56,364 |
| 2025-12-16 | 9.770 | 9.800 | 9.650 | 9.780 | 9.780 | 19,486 |
| 2025-12-15 | 9.810 | 10.000 | 9.540 | 9.770 | 9.770 | 347,077 |
| 2025-12-12 | 10.020 | 10.060 | 9.800 | 9.820 | 9.820 | 304,233 |
| 2025-12-11 | 10.040 | 10.060 | 9.880 | 9.980 | 9.980 | 72,208 |
| 2025-12-10 | 10.100 | 10.180 | 9.900 | 10.040 | 10.040 | 61,307 |
| 2025-12-09 | 10.000 | 10.220 | 9.850 | 10.100 | 10.100 | 49,493 |
| 2025-12-08 | 10.240 | 10.320 | 10.000 | 10.000 | 10.000 | 38,443 |
| 2025-12-05 | 10.000 | 10.320 | 10.000 | 10.200 | 10.200 | 57,005 |
| 2025-12-04 | 9.700 | 10.100 | 9.700 | 9.970 | 9.970 | 195,494 |
| 2025-12-03 | 8.970 | 9.250 | 8.960 | 9.210 | 9.210 | 29,383 |
| 2025-12-02 | 9.100 | 9.100 | 8.950 | 8.960 | 8.960 | 23,656 |
| 2025-12-01 | 9.030 | 9.070 | 8.960 | 9.050 | 9.050 | 17,345 |
| 2025-11-28 | 8.930 | 9.090 | 8.830 | 9.010 | 9.010 | 20,491 |
| 2025-11-27 | 8.800 | 8.940 | 8.780 | 8.920 | 8.920 | 16,252 |
| 2025-11-26 | 8.790 | 8.870 | 8.720 | 8.770 | 8.770 | 49,520 |
| 2025-11-25 | 8.940 | 8.940 | 8.770 | 8.820 | 8.820 | 28,545 |
| 2025-11-24 | 8.810 | 9.010 | 8.800 | 8.930 | 8.930 | 32,956 |
| 2025-11-21 | 8.760 | 8.850 | 8.700 | 8.810 | 8.810 | 35,200 |
| 2025-11-20 | 8.810 | 9.050 | 8.810 | 8.850 | 8.850 | 26,204 |
| 2025-11-19 | 8.780 | 8.880 | 8.730 | 8.800 | 8.800 | 34,350 |
| 2025-11-18 | 8.890 | 8.930 | 8.690 | 8.730 | 8.730 | 40,401 |
| 2025-11-17 | 9.140 | 9.140 | 8.840 | 8.840 | 8.840 | 33,610 |
| 2025-11-14 | 9.290 | 9.290 | 9.030 | 9.120 | 9.120 | 31,519 |
| 2025-11-13 | 8.910 | 9.420 | 8.910 | 9.210 | 9.210 | 92,885 |
| 2025-11-12 | 8.980 | 8.990 | 8.870 | 8.880 | 8.880 | 23,665 |
| 2025-11-11 | 8.790 | 9.030 | 8.790 | 8.980 | 8.980 | 16,837 |
| 2025-11-10 | 8.980 | 9.000 | 8.780 | 8.780 | 8.780 | 52,081 |
| 2025-11-07 | 9.100 | 9.200 | 8.860 | 8.860 | 8.860 | 38,120 |
| 2025-11-06 | 9.240 | 9.240 | 9.050 | 9.090 | 9.090 | 25,748 |
| 2025-11-05 | 9.160 | 9.310 | 9.030 | 9.210 | 9.210 | 30,904 |
| 2025-11-04 | 9.430 | 9.430 | 9.190 | 9.190 | 9.190 | 27,454 |
| 2025-11-03 | 9.370 | 9.630 | 9.360 | 9.430 | 9.430 | 33,678 |
| 2025-10-31 | 9.310 | 9.400 | 9.230 | 9.360 | 9.360 | 25,576 |
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.