Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 9.020 | 9.140 | 9.020 | 9.100 | 9.100 | 448 |
| 2024-03-18 | 9.140 | 9.140 | 9.090 | 9.090 | 9.090 | 18 |
| 2024-03-15 | 9.230 | 9.240 | 9.230 | 9.235 | 9.235 | 225 |
| 2024-03-14 | 9.170 | 9.170 | 8.983 | 9.056 | 9.056 | 1,852 |
| 2024-03-13 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 11 |
| 2024-03-12 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 98 |
| 2024-03-11 | 9.150 | 9.160 | 9.130 | 9.160 | 9.160 | 4,224 |
| 2024-03-08 | 9.230 | 9.290 | 9.230 | 9.270 | 9.270 | 298 |
| 2024-03-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-03-06 | 9.160 | 9.250 | 9.160 | 9.250 | 9.250 | 922 |
| 2024-03-05 | 9.470 | 9.470 | 9.200 | 9.200 | 9.200 | 2,582 |
| 2024-03-04 | 9.290 | 9.480 | 9.290 | 9.480 | 9.480 | 613 |
| 2024-03-01 | 9.140 | 9.175 | 9.117 | 9.159 | 9.159 | 2,739 |
| 2024-02-29 | 8.930 | 9.170 | 8.930 | 9.028 | 9.028 | 3,546 |
| 2024-02-28 | 8.660 | 8.830 | 8.660 | 8.813 | 8.813 | 1,701 |
| 2024-02-27 | 8.820 | 8.891 | 8.799 | 8.799 | 8.799 | 108 |
| 2024-02-26 | 8.720 | 8.720 | 8.530 | 8.640 | 8.640 | 1,586 |
| 2024-02-23 | 8.402 | 8.625 | 8.402 | 8.549 | 8.549 | 2,738 |
| 2024-02-22 | 8.080 | 8.190 | 7.840 | 8.130 | 8.130 | 2,618 |
| 2024-02-21 | 7.070 | 7.190 | 7.070 | 7.190 | 7.190 | 579 |
| 2024-02-20 | 7.100 | 7.100 | 7.090 | 7.090 | 7.090 | 132 |
| 2024-02-19 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 93 |
| 2024-02-16 | 7.260 | 7.270 | 7.260 | 7.270 | 7.270 | 55 |
| 2024-02-15 | 7.090 | 7.180 | 7.031 | 7.180 | 7.180 | 1,882 |
| 2024-02-14 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 214 |
| 2024-02-13 | 7.160 | 7.160 | 7.130 | 7.130 | 7.130 | 1,112 |
| 2024-02-12 | 7.140 | 7.220 | 7.040 | 7.170 | 7.170 | 562 |
| 2024-02-09 | 7.150 | 7.150 | 7.080 | 7.110 | 7.110 | 207 |
| 2024-02-08 | 7.220 | 7.230 | 7.220 | 7.220 | 7.220 | 251 |
| 2024-02-07 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 11 |
| 2024-02-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 12 |
| 2024-02-05 | 7.239 | 7.239 | 7.239 | 7.239 | 7.239 | 161 |
| 2024-02-02 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 529 |
| 2024-02-01 | 7.240 | 7.241 | 7.240 | 7.241 | 7.241 | 424 |
| 2024-01-31 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 988 |
| 2024-01-30 | 7.380 | 7.410 | 7.380 | 7.381 | 7.381 | 391 |
| 2024-01-29 | 7.503 | 7.550 | 7.503 | 7.549 | 7.549 | 1,248 |
| 2024-01-26 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 32 |
| 2024-01-25 | 7.650 | 7.650 | 7.630 | 7.630 | 7.630 | 590 |
| 2024-01-24 | 7.680 | 7.680 | 7.660 | 7.679 | 7.679 | 3,509 |
| 2024-01-23 | 7.680 | 7.695 | 7.625 | 7.695 | 7.695 | 1,567 |
| 2024-01-22 | 7.600 | 7.600 | 7.436 | 7.436 | 7.436 | 540 |
| 2024-01-19 | 7.280 | 7.420 | 7.280 | 7.298 | 7.298 | 871 |
| 2024-01-18 | 7.220 | 7.310 | 7.220 | 7.290 | 7.290 | 8,342 |
| 2024-01-17 | 7.070 | 7.070 | 7.050 | 7.060 | 7.060 | 1,091 |
| 2024-01-16 | 7.310 | 7.310 | 7.220 | 7.220 | 7.220 | 836 |
| 2024-01-15 | 7.410 | 7.479 | 7.300 | 7.300 | 7.300 | 628 |
| 2024-01-12 | 7.560 | 7.675 | 7.560 | 7.675 | 7.675 | 311 |
| 2024-01-11 | 7.600 | 7.610 | 7.570 | 7.599 | 7.599 | 1,015 |
| 2024-01-10 | 7.500 | 7.620 | 7.480 | 7.540 | 7.540 | 10,055 |
| 2024-01-09 | 7.577 | 7.577 | 7.500 | 7.500 | 7.500 | 2,693 |
| 2024-01-08 | 7.650 | 7.662 | 7.636 | 7.640 | 7.640 | 1,849 |
| 2024-01-05 | 7.980 | 8.050 | 7.820 | 7.930 | 7.930 | 6,831 |
| 2024-01-04 | 7.770 | 7.940 | 7.770 | 7.940 | 7.940 | 4,928 |
| 2024-01-03 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 708 |
| 2024-01-02 | 7.900 | 7.900 | 7.720 | 7.770 | 7.770 | 3,277 |
| 2023-12-29 | 7.830 | 7.830 | 7.710 | 7.810 | 7.810 | 6,324 |
| 2023-12-28 | 7.990 | 8.053 | 7.800 | 7.875 | 7.875 | 1,633 |
| 2023-12-27 | 7.790 | 7.970 | 7.790 | 7.960 | 7.960 | 1,452 |
| 2023-12-22 | 7.600 | 7.600 | 7.490 | 7.550 | 7.550 | 5,722 |
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.