Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	9.880	9.880	9.770	9.790	9.790	111,590
2025-05-13	9.900	9.940	9.770	9.840	9.840	14,021
2025-05-12	9.520	9.800	9.520	9.800	9.800	103,310
2025-05-09	9.490	9.550	9.400	9.450	9.450	26,803
2025-05-08	9.670	9.670	9.350	9.390	9.390	612,377
2025-05-07	9.600	9.710	9.500	9.630	9.630	53,513
2025-05-06	9.790	9.790	9.550	9.580	9.580	16,313
2025-05-05	9.700	9.800	9.600	9.720	9.720	57,453
2025-05-02	9.660	9.880	9.630	9.830	9.830	31,861
2025-04-30	9.560	9.720	9.480	9.660	9.660	25,563
2025-04-29	9.600	9.650	9.430	9.530	9.530	34,378
2025-04-28	9.930	9.930	9.510	9.610	9.610	61,135
2025-04-25	9.900	10.200	9.530	9.950	9.950	298,296
2025-04-24	10.940	10.940	10.680	10.740	10.740	10,420
2025-04-23	10.660	10.940	10.640	10.860	10.860	77,560
2025-04-22	10.580	10.660	10.280	10.660	10.660	23,980
2025-04-17	10.820	10.820	10.580	10.580	10.580	9,517
2025-04-16	10.980	10.980	10.720	10.800	10.800	4,429
2025-04-15	10.740	11.180	10.740	10.980	10.980	43,710
2025-04-14	10.320	10.740	10.320	10.740	10.740	30,280
2025-04-11	10.480	10.480	10.040	10.280	10.280	20,765
2025-04-10	10.720	10.880	10.240	10.280	10.280	50,274
2025-04-09	10.060	10.060	9.560	9.780	9.780	68,530
2025-04-08	10.200	10.500	10.040	10.320	10.320	35,699
2025-04-07	10.040	10.520	9.500	9.950	9.950	156,386
2025-04-04	10.930	10.930	10.230	10.360	10.360	89,438
2025-04-03	10.940	11.260	10.940	10.960	10.960	74,585
2025-04-02	11.240	11.360	11.030	11.300	11.300	28,207
2025-04-01	11.220	11.360	11.140	11.270	11.270	12,462
2025-03-31	11.480	11.480	11.100	11.220	11.220	86,801
2025-03-28	11.590	11.660	11.370	11.490	11.490	23,424
2025-03-27	11.540	11.660	11.430	11.570	11.570	22,408
2025-03-26	11.680	11.750	11.420	11.480	11.480	9,996
2025-03-25	11.600	11.840	11.470	11.700	11.700	20,651
2025-03-24	11.520	11.680	11.480	11.570	11.570	24,289
2025-03-21	11.550	11.690	11.400	11.510	11.510	15,731
2025-03-20	11.780	11.800	11.480	11.640	11.640	23,390
2025-03-19	11.670	11.830	11.590	11.780	11.780	26,262
2025-03-18	11.700	11.750	11.540	11.670	11.670	18,251
2025-03-17	11.340	11.660	11.300	11.630	11.630	39,400
2025-03-14	11.080	11.400	10.990	11.350	11.350	35,487
2025-03-13	11.070	11.080	10.940	10.940	10.940	14,601
2025-03-12	10.940	11.150	10.940	11.070	11.070	21,388
2025-03-11	10.900	11.030	10.830	10.960	10.960	49,036
2025-03-10	10.940	11.080	10.730	10.910	10.910	42,299
2025-03-07	10.980	11.070	10.740	10.950	10.950	29,518
2025-03-06	10.590	11.010	10.590	10.990	10.990	49,555
2025-03-05	10.700	10.950	10.470	10.520	10.520	39,569
2025-03-04	11.090	11.090	10.620	10.650	10.650	55,211
2025-03-03	11.190	11.490	10.990	11.130	11.130	102,046
2025-02-28	12.100	12.100	11.000	11.140	11.140	256,472
2025-02-27	12.330	12.480	12.140	12.250	12.250	64,034
2025-02-26	12.210	12.500	12.190	12.410	12.410	55,483
2025-02-25	12.120	12.490	12.120	12.200	12.200	25,355
2025-02-24	12.190	12.360	12.070	12.360	12.360	21,141
2025-02-21	12.050	12.210	11.960	12.190	12.190	31,035
2025-02-20	12.110	12.200	12.010	12.050	12.050	18,205
2025-02-19	12.000	12.270	11.980	12.110	12.110	18,967
2025-02-18	11.910	12.140	11.810	12.000	12.000	20,549
2025-02-17	12.000	12.050	11.800	11.900	11.900	12,859

← NewerPage 7 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.