Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 12.340 | 12.380 | 12.280 | 12.290 | 12.290 | 20 |
| 2024-06-14 | 12.190 | 12.190 | 12.170 | 12.170 | 12.170 | 119 |
| 2024-06-13 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 0 |
| 2024-06-12 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 100 |
| 2024-06-11 | 12.540 | 12.540 | 12.470 | 12.520 | 12.520 | 506 |
| 2024-06-10 | 12.400 | 12.400 | 12.350 | 12.350 | 12.350 | 220 |
| 2024-06-07 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 22 |
| 2024-06-06 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 50 |
| 2024-06-05 | 11.810 | 11.810 | 11.810 | 11.810 | 11.810 | 0 |
| 2024-06-04 | 11.810 | 11.810 | 11.810 | 11.810 | 11.810 | 0 |
| 2024-06-03 | 11.810 | 11.810 | 11.810 | 11.810 | 11.810 | 94 |
| 2024-05-31 | 11.860 | 11.920 | 11.860 | 11.920 | 11.920 | 112 |
| 2024-05-30 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 77 |
| 2024-05-29 | 11.920 | 11.920 | 11.920 | 11.920 | 11.920 | 45 |
| 2024-05-28 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 70 |
| 2024-05-24 | 11.780 | 11.780 | 11.780 | 11.780 | 11.780 | 184 |
| 2024-05-23 | 11.900 | 11.900 | 11.850 | 11.850 | 11.850 | 406 |
| 2024-05-22 | 12.020 | 12.150 | 12.000 | 12.000 | 12.000 | 463 |
| 2024-05-21 | 12.060 | 12.080 | 11.960 | 11.960 | 11.960 | 392 |
| 2024-05-20 | 11.700 | 11.800 | 11.700 | 11.800 | 11.800 | 467 |
| 2024-05-17 | 11.590 | 11.670 | 11.500 | 11.670 | 11.670 | 637 |
| 2024-05-16 | 12.060 | 12.090 | 11.800 | 11.800 | 11.800 | 1,782 |
| 2024-05-15 | 11.930 | 12.010 | 11.900 | 12.010 | 12.010 | 89 |
| 2024-05-14 | 11.850 | 12.090 | 11.850 | 12.040 | 12.040 | 1,402 |
| 2024-05-13 | 11.810 | 11.860 | 11.730 | 11.860 | 11.860 | 791 |
| 2024-05-10 | 11.900 | 11.900 | 11.720 | 11.720 | 11.720 | 163 |
| 2024-05-09 | 9.025 | 9.025 | 9.025 | 9.025 | 9.025 | 0 |
| 2024-05-08 | 9.025 | 9.025 | 9.025 | 9.025 | 9.025 | 0 |
| 2024-05-07 | 9.025 | 9.025 | 9.025 | 9.025 | 9.025 | 0 |
| 2024-05-03 | 9.025 | 9.025 | 9.025 | 9.025 | 9.025 | 102 |
| 2024-05-02 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 150 |
| 2024-05-01 | 8.995 | 8.995 | 8.995 | 8.995 | 8.995 | 0 |
| 2024-04-30 | 8.995 | 8.995 | 8.995 | 8.995 | 8.995 | 104 |
| 2024-04-29 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2024-04-26 | 8.820 | 8.910 | 8.820 | 8.910 | 8.910 | 100 |
| 2024-04-25 | 8.980 | 8.980 | 8.885 | 8.915 | 8.915 | 158 |
| 2024-04-24 | 9.075 | 9.075 | 9.075 | 9.075 | 9.075 | 60 |
| 2024-04-23 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-04-22 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 8 |
| 2024-04-19 | 8.700 | 8.775 | 8.696 | 8.775 | 8.775 | 353 |
| 2024-04-18 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2024-04-17 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2024-04-16 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 30 |
| 2024-04-15 | 9.205 | 9.205 | 9.205 | 9.205 | 9.205 | 0 |
| 2024-04-12 | 9.210 | 9.280 | 9.205 | 9.205 | 9.205 | 2,545 |
| 2024-04-11 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 21 |
| 2024-04-10 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 12 |
| 2024-04-09 | 9.106 | 9.106 | 9.106 | 9.106 | 9.106 | 13 |
| 2024-04-08 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 11 |
| 2024-04-05 | 9.405 | 9.405 | 9.405 | 9.405 | 9.405 | 0 |
| 2024-04-04 | 9.265 | 9.405 | 9.265 | 9.405 | 9.405 | 26 |
| 2024-04-03 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 0 |
| 2024-04-02 | 9.300 | 9.340 | 9.300 | 9.340 | 9.340 | 5,573 |
| 2024-03-28 | 9.200 | 9.210 | 9.180 | 9.210 | 9.210 | 215 |
| 2024-03-27 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 19 |
| 2024-03-26 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 66 |
| 2024-03-25 | 8.900 | 8.950 | 8.900 | 8.947 | 8.947 | 260 |
| 2024-03-22 | 9.020 | 9.020 | 8.830 | 9.015 | 9.015 | 629 |
| 2024-03-21 | 9.060 | 9.100 | 8.950 | 8.950 | 8.950 | 1,181 |
| 2024-03-20 | 8.900 | 8.900 | 8.840 | 8.840 | 8.840 | 104 |
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.