Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.310 | 9.400 | 9.230 | 9.360 | 9.360 | 25,576 |
| 2025-10-30 | 9.460 | 9.470 | 9.190 | 9.190 | 9.190 | 37,098 |
| 2025-10-29 | 9.360 | 9.700 | 9.280 | 9.460 | 9.460 | 35,177 |
| 2025-10-28 | 9.480 | 9.590 | 9.340 | 9.340 | 9.340 | 76,543 |
| 2025-10-27 | 9.060 | 9.500 | 9.060 | 9.460 | 9.460 | 98,534 |
| 2025-10-24 | 8.810 | 9.110 | 8.540 | 8.910 | 8.910 | 223,175 |
| 2025-10-23 | 9.410 | 9.520 | 9.270 | 9.410 | 9.410 | 40,895 |
| 2025-10-22 | 9.440 | 9.540 | 9.390 | 9.430 | 9.430 | 14,514 |
| 2025-10-21 | 9.510 | 9.550 | 9.360 | 9.420 | 9.420 | 27,811 |
| 2025-10-20 | 9.570 | 9.650 | 9.400 | 9.500 | 9.500 | 59,725 |
| 2025-10-17 | 9.870 | 9.870 | 9.560 | 9.600 | 9.600 | 24,031 |
| 2025-10-16 | 9.700 | 9.910 | 9.700 | 9.890 | 9.890 | 41,762 |
| 2025-10-15 | 9.740 | 9.750 | 9.610 | 9.720 | 9.720 | 11,523 |
| 2025-10-14 | 9.790 | 9.800 | 9.600 | 9.740 | 9.740 | 20,147 |
| 2025-10-13 | 9.650 | 9.780 | 9.590 | 9.700 | 9.700 | 20,253 |
| 2025-10-10 | 9.780 | 9.840 | 9.630 | 9.630 | 9.630 | 39,069 |
| 2025-10-09 | 9.760 | 9.870 | 9.740 | 9.780 | 9.780 | 22,631 |
| 2025-10-08 | 9.870 | 9.910 | 9.730 | 9.760 | 9.760 | 16,122 |
| 2025-10-07 | 9.920 | 9.990 | 9.880 | 9.880 | 9.880 | 15,279 |
| 2025-10-06 | 10.000 | 10.000 | 9.880 | 10.000 | 10.000 | 19,729 |
| 2025-10-03 | 9.890 | 10.020 | 9.890 | 10.020 | 10.020 | 12,591 |
| 2025-10-02 | 9.990 | 10.060 | 9.980 | 10.000 | 10.000 | 17,463 |
| 2025-10-01 | 9.840 | 10.040 | 9.840 | 9.980 | 9.980 | 30,661 |
| 2025-09-30 | 9.690 | 9.860 | 9.670 | 9.840 | 9.840 | 21,353 |
| 2025-09-29 | 9.710 | 9.840 | 9.600 | 9.700 | 9.700 | 22,655 |
| 2025-09-26 | 9.840 | 9.840 | 9.670 | 9.750 | 9.750 | 16,602 |
| 2025-09-25 | 9.910 | 9.970 | 9.710 | 9.800 | 9.800 | 33,014 |
| 2025-09-24 | 9.980 | 9.980 | 9.890 | 9.910 | 9.910 | 11,320 |
| 2025-09-23 | 10.020 | 10.040 | 9.960 | 9.990 | 9.990 | 17,279 |
| 2025-09-22 | 10.120 | 10.120 | 9.910 | 10.020 | 10.020 | 11,846 |
| 2025-09-19 | 10.220 | 10.280 | 10.040 | 10.120 | 10.120 | 22,837 |
| 2025-09-18 | 9.930 | 10.240 | 9.930 | 10.220 | 10.220 | 38,590 |
| 2025-09-17 | 9.790 | 9.990 | 9.760 | 9.930 | 9.930 | 22,005 |
| 2025-09-16 | 9.810 | 9.900 | 9.760 | 9.790 | 9.790 | 10,010 |
| 2025-09-15 | 9.890 | 9.990 | 9.800 | 9.810 | 9.810 | 23,381 |
| 2025-09-12 | 9.930 | 10.040 | 9.800 | 9.890 | 9.890 | 28,646 |
| 2025-09-11 | 9.850 | 9.960 | 9.840 | 9.930 | 9.930 | 13,857 |
| 2025-09-10 | 9.960 | 10.040 | 9.850 | 9.880 | 9.880 | 14,711 |
| 2025-09-09 | 9.980 | 10.140 | 9.900 | 9.970 | 9.970 | 25,262 |
| 2025-09-08 | 9.960 | 10.000 | 9.830 | 9.980 | 9.980 | 31,443 |
| 2025-09-05 | 10.000 | 10.100 | 9.930 | 9.960 | 9.960 | 30,630 |
| 2025-09-04 | 9.850 | 10.020 | 9.830 | 10.000 | 10.000 | 26,748 |
| 2025-09-03 | 9.860 | 10.040 | 9.840 | 9.840 | 9.840 | 17,994 |
| 2025-09-02 | 10.000 | 10.000 | 9.830 | 9.850 | 9.850 | 145,270 |
| 2025-09-01 | 10.200 | 10.240 | 10.040 | 10.100 | 10.100 | 30,994 |
| 2025-08-29 | 10.280 | 10.280 | 10.120 | 10.160 | 10.160 | 22,547 |
| 2025-08-28 | 10.240 | 10.360 | 10.180 | 10.300 | 10.300 | 16,662 |
| 2025-08-27 | 10.400 | 10.460 | 10.240 | 10.240 | 10.240 | 17,556 |
| 2025-08-26 | 10.560 | 10.560 | 10.400 | 10.400 | 10.400 | 70,936 |
| 2025-08-25 | 10.540 | 10.640 | 10.460 | 10.560 | 10.560 | 20,840 |
| 2025-08-22 | 10.380 | 10.600 | 10.300 | 10.560 | 10.560 | 19,144 |
| 2025-08-21 | 10.360 | 10.420 | 10.200 | 10.400 | 10.400 | 25,613 |
| 2025-08-20 | 10.680 | 10.680 | 10.320 | 10.400 | 10.400 | 48,305 |
| 2025-08-19 | 10.500 | 10.720 | 10.480 | 10.680 | 10.680 | 52,024 |
| 2025-08-18 | 10.500 | 10.540 | 10.260 | 10.500 | 10.500 | 38,393 |
| 2025-08-15 | 10.260 | 10.400 | 10.160 | 10.320 | 10.320 | 29,739 |
| 2025-08-14 | 10.160 | 10.320 | 10.040 | 10.260 | 10.260 | 18,080 |
| 2025-08-13 | 10.020 | 10.240 | 10.000 | 10.160 | 10.160 | 11,924 |
| 2025-08-12 | 10.000 | 10.060 | 9.900 | 10.060 | 10.060 | 19,671 |
| 2025-08-11 | 9.910 | 10.060 | 9.910 | 9.930 | 9.930 | 17,754 |
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.