Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-10	11.060	11.060	11.060	11.060	11.060	0
2024-09-09	11.360	11.360	11.060	11.060	11.060	78
2024-09-06	11.340	11.340	11.260	11.260	11.260	698
2024-09-05	11.330	11.330	11.280	11.280	11.280	566
2024-09-04	11.400	11.400	11.400	11.400	11.400	371
2024-09-03	11.580	11.580	11.400	11.420	11.420	2,212
2024-09-02	11.590	11.690	11.590	11.690	11.690	255
2024-08-30	11.330	11.810	11.290	11.810	11.810	1,157
2024-08-29	11.040	11.220	11.040	11.220	11.220	796
2024-08-28	10.960	11.040	10.960	11.030	11.030	706
2024-08-27	10.910	10.910	10.910	10.910	10.910	300
2024-08-23	11.080	11.080	11.080	11.080	11.080	115
2024-08-22	10.870	10.870	10.870	10.870	10.870	189
2024-08-21	10.220	10.650	10.220	10.650	10.650	633
2024-08-20	10.360	10.360	10.360	10.360	10.360	149
2024-08-19	10.350	10.350	10.320	10.340	10.340	143
2024-08-16	10.400	10.400	10.400	10.400	10.400	197
2024-08-15	10.430	10.520	10.430	10.520	10.520	154
2024-08-14	10.430	10.480	10.410	10.410	10.410	115
2024-08-13	10.670	10.670	10.670	10.670	10.670	0
2024-08-12	10.650	10.670	10.650	10.670	10.670	206
2024-08-09	10.940	10.940	10.940	10.940	10.940	63
2024-08-08	10.780	10.930	10.770	10.870	10.870	501
2024-08-07	10.910	10.910	10.810	10.810	10.810	432
2024-08-06	10.640	10.700	10.640	10.700	10.700	351
2024-08-05	10.220	10.620	10.220	10.480	10.480	736
2024-08-02	11.100	11.150	10.890	10.890	10.890	543
2024-08-01	11.380	11.450	11.320	11.330	11.330	290
2024-07-31	11.320	11.370	11.320	11.350	11.350	314
2024-07-30	11.180	11.210	11.180	11.190	11.190	268
2024-07-29	11.250	11.390	11.250	11.390	11.390	446
2024-07-26	11.580	11.580	11.580	11.580	11.580	43
2024-07-25	12.140	12.140	12.140	12.140	12.140	22
2024-07-24	12.150	12.160	12.130	12.130	12.130	69
2024-07-23	12.410	12.410	12.410	12.410	12.410	42
2024-07-22	12.560	12.560	12.450	12.450	12.450	272
2024-07-19	12.760	12.760	12.760	12.760	12.760	0
2024-07-18	12.760	12.760	12.760	12.760	12.760	53
2024-07-17	12.000	12.000	12.000	12.000	12.000	0
2024-07-16	12.000	12.000	12.000	12.000	12.000	0
2024-07-15	11.580	12.000	11.580	12.000	12.000	212
2024-07-12	11.230	11.230	11.230	11.230	11.230	0
2024-07-11	11.230	11.230	11.230	11.230	11.230	0
2024-07-10	11.230	11.230	11.230	11.230	11.230	35
2024-07-09	11.280	11.280	11.280	11.280	11.280	24
2024-07-08	11.440	11.460	11.440	11.460	11.460	255
2024-07-05	11.890	11.890	11.890	11.890	11.890	0
2024-07-04	11.850	11.890	11.850	11.890	11.890	310
2024-07-03	11.720	11.750	11.720	11.740	11.740	479
2024-07-02	11.710	11.710	11.710	11.710	11.710	694
2024-07-01	12.130	12.130	12.130	12.130	12.130	0
2024-06-28	12.130	12.130	12.130	12.130	12.130	0
2024-06-27	12.090	12.220	11.970	12.130	12.130	387
2024-06-26	12.250	12.250	12.050	12.097	12.097	3,393
2024-06-25	12.400	12.400	12.400	12.400	12.400	14
2024-06-24	12.110	12.140	12.070	12.140	12.140	1,663
2024-06-21	12.120	12.120	12.120	12.120	12.120	0
2024-06-20	12.170	12.170	12.120	12.120	12.120	2,274
2024-06-19	11.910	12.030	11.910	12.030	12.030	69
2024-06-18	12.250	12.250	11.980	11.980	11.980	2,580

← NewerPage 10 of 22 · 1,272 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.