Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	10.000	10.060	9.810	10.060	10.060	15,545
2025-08-07	9.790	9.950	9.740	9.910	9.910	28,523
2025-08-06	10.160	10.160	9.780	9.780	9.780	32,874
2025-08-05	10.060	10.240	9.980	9.980	9.980	28,885
2025-08-04	10.060	10.240	10.000	10.060	10.060	34,108
2025-08-01	10.200	10.380	10.040	10.060	10.060	30,379
2025-07-31	10.500	10.540	10.060	10.160	10.160	56,306
2025-07-30	10.540	10.820	10.420	10.420	10.420	33,239
2025-07-29	11.000	11.100	10.500	10.500	10.500	43,954
2025-07-28	10.960	11.220	10.940	10.940	10.940	52,351
2025-07-25	10.700	10.900	10.500	10.820	10.820	72,745
2025-07-24	11.100	11.140	10.600	10.800	10.800	55,694
2025-07-23	10.360	10.840	10.320	10.840	10.840	75,337
2025-07-22	10.500	10.580	9.950	10.360	10.360	417,503
2025-07-21	12.180	12.320	12.020	12.300	12.300	29,795
2025-07-18	12.280	12.320	12.120	12.180	12.180	21,920
2025-07-17	12.020	12.400	12.020	12.400	12.400	38,192
2025-07-16	11.980	12.120	11.920	12.000	12.000	30,149
2025-07-15	12.200	12.400	12.020	12.020	12.020	45,840
2025-07-14	11.680	12.200	11.500	12.200	12.200	45,109
2025-07-11	12.160	12.160	11.640	11.700	11.700	39,665
2025-07-10	12.000	12.160	11.880	12.060	12.060	30,234
2025-07-09	11.880	12.140	11.640	12.000	12.000	41,946
2025-07-08	11.480	11.960	11.420	11.860	11.860	58,161
2025-07-07	11.220	11.620	11.200	11.440	11.440	35,768
2025-07-04	11.160	11.300	11.060	11.200	11.200	14,226
2025-07-03	11.100	11.260	11.040	11.160	11.160	8,726
2025-07-02	10.960	11.060	10.880	11.000	11.000	14,109
2025-07-01	11.120	11.120	10.900	10.960	10.960	10,529
2025-06-30	11.240	11.240	11.020	11.040	11.040	13,774
2025-06-27	10.840	11.320	10.840	11.240	11.240	24,712
2025-06-26	10.660	10.900	10.660	10.860	10.860	9,652
2025-06-25	11.000	11.000	10.720	10.720	10.720	18,872
2025-06-24	10.860	11.060	10.800	10.880	10.880	19,420
2025-06-23	10.980	11.120	10.800	10.880	10.880	25,941
2025-06-19	11.060	11.240	11.000	11.120	11.120	16,182
2025-06-18	11.220	11.220	10.940	11.100	11.100	19,064
2025-06-17	11.620	11.620	11.200	11.240	11.240	28,758
2025-06-16	11.360	11.620	11.280	11.620	11.620	25,509
2025-06-13	11.400	11.460	11.200	11.360	11.360	24,195
2025-06-12	11.780	11.800	11.480	11.500	11.500	25,296
2025-06-11	11.740	11.940	11.700	11.800	11.800	35,163
2025-06-10	11.300	11.800	11.260	11.740	11.740	48,570
2025-06-09	11.060	11.400	11.020	11.240	11.240	50,751
2025-06-06	11.120	11.180	10.920	10.920	10.920	14,000
2025-06-05	10.760	11.360	10.760	11.140	11.140	31,246
2025-06-04	10.760	11.100	10.720	11.020	11.020	22,695
2025-06-03	10.660	10.800	10.520	10.760	10.760	20,194
2025-06-02	10.820	10.820	10.580	10.580	10.580	24,446
2025-05-30	11.000	11.000	10.700	10.820	10.820	29,771
2025-05-28	10.820	11.200	10.600	10.920	10.920	44,850
2025-05-27	10.840	10.960	10.780	10.800	10.800	28,268
2025-05-26	10.360	11.000	10.360	10.820	10.820	100,371
2025-05-23	10.200	10.600	10.100	10.120	10.120	38,573
2025-05-22	10.020	10.400	10.020	10.280	10.280	23,125
2025-05-21	10.100	10.220	10.020	10.140	10.140	49,144
2025-05-20	9.930	10.200	9.900	10.100	10.100	35,874
2025-05-19	10.000	10.020	9.850	9.970	9.970	15,027
2025-05-16	9.950	10.100	9.810	10.000	10.000	59,091
2025-05-15	9.840	9.940	9.520	9.890	9.890	30,851

← NewerPage 6 of 21 · 1,257 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.