Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11.340	12.110	11.340	11.950	11.950	58,428
2025-02-13	11.250	11.420	11.140	11.340	11.340	14,585
2025-02-12	11.300	11.540	11.210	11.210	11.210	24,347
2025-02-11	11.460	11.590	11.330	11.390	11.390	14,434
2025-02-10	11.230	11.610	11.230	11.460	11.460	31,049
2025-02-07	11.380	11.450	11.220	11.220	11.220	13,914
2025-02-06	11.310	11.470	11.240	11.390	11.390	23,528
2025-02-05	11.230	11.340	11.110	11.270	11.270	28,877
2025-02-04	10.920	11.300	10.920	11.230	11.230	17,631
2025-02-03	11.000	11.170	10.650	11.120	11.120	23,874
2025-01-31	11.290	11.340	11.080	11.130	11.130	20,346
2025-01-30	11.000	11.260	11.000	11.190	11.190	39,479
2025-01-29	10.900	11.270	10.900	11.030	11.030	5,381
2025-01-28	11.100	11.210	10.980	11.020	11.020	17,457
2025-01-27	11.270	11.270	10.940	11.150	11.150	25,945
2025-01-24	11.150	11.470	11.150	11.290	11.290	17,508
2025-01-23	11.250	11.350	11.060	11.230	11.230	21,437
2025-01-22	11.470	11.680	11.350	11.350	11.350	47,154
2025-01-21	11.470	11.500	11.350	11.420	11.420	9,062
2025-01-20	11.270	11.470	11.150	11.470	11.470	16,478
2025-01-17	11.110	11.230	11.040	11.200	11.200	14,343
2025-01-16	11.080	11.250	10.850	11.110	11.110	35,405
2025-01-15	10.660	11.080	10.610	11.080	11.080	48,609
2025-01-14	10.350	10.710	10.350	10.630	10.630	12,570
2025-01-13	10.420	10.600	10.200	10.410	10.410	23,490
2025-01-10	9.955	10.730	9.955	10.420	10.420	23,077
2025-01-09	10.330	10.700	10.090	10.670	10.670	38,886
2025-01-08	10.100	10.370	9.970	10.370	10.370	44,245
2025-01-07	10.280	10.420	10.050	10.130	10.130	50,584
2025-01-03	10.360	10.360	10.170	10.260	10.260	12,839
2025-01-02	10.240	10.580	10.200	10.350	10.350	27,254
2024-12-30	10.090	10.330	9.960	10.240	10.240	64,627
2024-12-27	10.120	10.410	10.080	10.190	10.190	38,972
2024-12-23	10.250	10.250	9.995	10.200	10.200	21,764
2024-12-20	10.090	10.300	9.890	10.250	10.250	88,195
2024-12-19	10.310	10.310	9.900	10.090	10.090	78,085
2024-12-18	10.310	10.420	10.200	10.310	10.310	31,933
2024-12-17	10.860	10.920	10.300	10.310	10.310	44,542
2024-12-16	10.660	10.930	10.640	10.880	10.880	31,601
2024-12-13	10.540	10.890	10.490	10.690	10.690	40,511
2024-12-12	10.690	10.750	10.510	10.540	10.540	36,452
2024-12-11	10.660	10.740	10.470	10.700	10.700	36,059
2024-12-10	10.810	10.840	10.630	10.680	10.680	18,251
2024-12-09	10.680	10.950	10.580	10.850	10.850	27,655
2024-12-05	10.220	10.730	10.120	10.700	10.700	33,420
2024-12-04	9.940	10.200	9.875	10.180	10.180	129,071
2024-12-03	10.010	10.150	9.730	9.940	9.940	31,778
2024-12-02	9.720	10.180	9.700	9.910	9.910	24,284
2024-11-29	9.800	9.830	9.710	9.725	9.725	11,720
2024-11-28	9.695	9.850	9.695	9.790	9.790	19,936
2024-11-27	9.600	9.835	9.600	9.690	9.690	12,635
2024-11-26	9.720	9.800	9.620	9.650	9.650	18,358
2024-11-25	9.815	9.945	9.765	9.805	9.805	15,833
2024-11-22	10.170	10.170	9.760	9.850	9.850	19,665
2024-11-21	9.850	10.030	9.845	10.030	10.030	25,262
2024-11-20	9.695	10.030	9.690	9.945	9.945	23,936
2024-11-19	9.530	9.715	9.480	9.605	9.605	36,903
2024-11-18	9.905	9.985	9.550	9.590	9.590	68,229
2024-11-15	10.240	10.260	9.950	9.975	9.975	32,279
2024-11-14	10.190	10.400	10.130	10.260	10.260	19,582

← NewerPage 8 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.