Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.370 | 8.420 | 8.350 | 8.350 | 8.350 | 103 |
| 2026-10-22 | 8.710 | 8.710 | 8.690 | 8.690 | 8.690 | 122 |
| 2026-10-21 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 800 |
| 2026-10-20 | 8.740 | 8.740 | 8.690 | 8.690 | 8.690 | 600 |
| 2026-10-19 | 8.860 | 8.880 | 8.860 | 8.880 | 8.880 | 152 |
| 2026-10-16 | 8.950 | 8.980 | 8.950 | 8.980 | 8.980 | 90 |
| 2026-10-15 | 8.805 | 8.850 | 8.805 | 8.850 | 8.850 | 17 |
| 2026-10-14 | 9.040 | 9.080 | 9.010 | 9.030 | 9.030 | 726 |
| 2026-10-13 | 8.950 | 8.990 | 8.910 | 8.990 | 8.990 | 395 |
| 2026-10-12 | 8.720 | 8.880 | 8.700 | 8.880 | 8.880 | 1,025 |
| 2026-10-09 | 8.780 | 8.920 | 8.780 | 8.820 | 8.820 | 747 |
| 2026-10-08 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 440 |
| 2026-10-07 | 8.520 | 8.550 | 8.520 | 8.550 | 8.550 | 75 |
| 2026-10-06 | 8.575 | 8.620 | 8.560 | 8.560 | 8.560 | 470 |
| 2026-10-05 | 8.580 | 8.620 | 8.550 | 8.600 | 8.600 | 476 |
| 2026-10-02 | 8.600 | 8.700 | 8.600 | 8.670 | 8.670 | 1,033 |
| 2026-10-01 | 8.440 | 8.585 | 8.440 | 8.490 | 8.490 | 1,220 |
| 2026-09-30 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1 |
| 2026-09-29 | 8.170 | 8.200 | 8.140 | 8.140 | 8.140 | 221 |
| 2026-09-28 | 8.170 | 8.210 | 8.100 | 8.185 | 8.185 | 2,919 |
| 2026-09-25 | 8.220 | 8.230 | 8.180 | 8.180 | 8.180 | 1,768 |
| 2026-09-24 | 8.360 | 8.360 | 8.230 | 8.230 | 8.230 | 505 |
| 2026-09-23 | 8.340 | 8.380 | 8.340 | 8.380 | 8.380 | 157 |
| 2026-09-22 | 8.260 | 8.360 | 8.260 | 8.360 | 8.360 | 348 |
| 2026-09-21 | 8.260 | 8.270 | 8.250 | 8.270 | 8.270 | 872 |
| 2026-09-18 | 8.315 | 8.315 | 8.120 | 8.170 | 8.170 | 4,089 |
| 2026-09-17 | 8.240 | 8.330 | 8.240 | 8.290 | 8.290 | 2,218 |
| 2026-09-16 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 385 |
| 2026-09-15 | 8.140 | 8.200 | 8.130 | 8.130 | 8.130 | 318 |
| 2026-09-14 | 8.340 | 8.340 | 8.190 | 8.240 | 8.240 | 6,226 |
| 2026-09-11 | 8.400 | 8.400 | 8.365 | 8.385 | 8.385 | 3,098 |
| 2026-09-10 | 8.440 | 8.440 | 8.370 | 8.370 | 8.370 | 2,900 |
| 2026-09-09 | 8.400 | 8.400 | 8.390 | 8.390 | 8.390 | 2,797 |
| 2026-09-08 | 8.375 | 8.440 | 8.375 | 8.400 | 8.400 | 3,296 |
| 2026-09-07 | 8.575 | 8.580 | 8.370 | 8.380 | 8.380 | 3,542 |
| 2026-09-04 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 15 |
| 2026-09-03 | 8.300 | 8.320 | 8.300 | 8.300 | 8.300 | 356 |
| 2026-09-02 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 65 |
| 2026-09-01 | 8.360 | 8.360 | 8.260 | 8.260 | 8.260 | 210 |
| 2026-08-31 | 8.480 | 8.520 | 8.470 | 8.480 | 8.480 | 7,704 |
| 2026-08-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5,879 |
| 2026-08-27 | 8.620 | 8.630 | 8.460 | 8.470 | 8.470 | 6,995 |
| 2026-08-26 | 8.300 | 8.730 | 8.300 | 8.680 | 8.680 | 3,315 |
| 2026-08-25 | 8.220 | 8.250 | 8.220 | 8.250 | 8.250 | 651 |
| 2026-08-24 | 8.100 | 8.100 | 8.030 | 8.100 | 8.100 | 4,518 |
| 2026-08-21 | 8.070 | 8.110 | 8.020 | 8.110 | 8.110 | 1,034 |
| 2026-08-20 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 35 |
| 2026-08-19 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 150 |
| 2026-08-18 | 8.200 | 8.200 | 8.080 | 8.080 | 8.080 | 920 |
| 2026-08-17 | 8.110 | 8.130 | 8.110 | 8.130 | 8.130 | 117 |
| 2026-08-14 | 8.160 | 8.200 | 8.140 | 8.200 | 8.200 | 1,933 |
| 2026-08-13 | 8.120 | 8.140 | 8.090 | 8.120 | 8.120 | 1,995 |
| 2026-08-12 | 8.090 | 8.090 | 8.030 | 8.080 | 8.080 | 372 |
| 2026-08-11 | 8.065 | 8.070 | 7.960 | 8.010 | 8.010 | 2,513 |
| 2026-08-10 | 7.940 | 8.050 | 7.890 | 8.050 | 8.050 | 22,816 |
| 2026-08-07 | 8.000 | 8.050 | 7.890 | 7.890 | 7.890 | 40,054 |
| 2026-08-06 | 7.840 | 8.050 | 7.800 | 8.050 | 8.050 | 2,847 |
| 2026-08-05 | 7.230 | 7.950 | 7.230 | 7.800 | 7.800 | 7,045 |
| 2026-08-04 | 7.235 | 7.340 | 7.235 | 7.340 | 7.340 | 3,636 |
| 2026-08-03 | 7.290 | 7.310 | 7.210 | 7.260 | 7.260 | 1,067 |
Page 1 of 2 · 65 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.