Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	7.280	7.450	7.280	7.390	7.390	2,570
2023-12-20	7.150	7.171	7.090	7.171	7.171	1,341
2023-12-19	7.200	7.240	7.123	7.169	7.169	4,555
2023-12-18	6.940	7.180	6.940	7.098	7.098	8,932
2023-12-15	7.060	7.140	6.900	6.910	6.910	4,944
2023-12-14	6.690	6.930	6.690	6.910	6.910	6,758
2023-12-13	6.500	6.500	6.440	6.440	6.440	1,245
2023-12-12	6.710	6.710	6.570	6.570	6.570	892
2023-12-11	6.940	6.970	6.850	6.850	6.850	3,146
2023-12-08	6.940	7.000	6.830	6.886	6.886	3,095
2023-12-07	6.800	6.830	6.670	6.733	6.733	6,621
2023-12-06	6.640	6.640	6.640	6.640	6.640	0
2023-12-05	6.700	6.860	6.600	6.640	6.640	13,416
2023-12-04	6.800	6.930	6.680	6.680	6.680	6,811
2023-12-01	6.520	6.710	6.500	6.520	6.520	5,246
2023-11-30	6.640	6.640	6.310	6.410	6.410	205,845
2023-11-29	6.380	6.600	6.330	6.420	6.420	8,101
2023-11-28	6.410	6.410	6.270	6.303	6.303	11,871
2023-11-27	6.520	6.540	6.380	6.390	6.390	3,903
2023-11-24	6.560	6.560	6.480	6.530	6.530	936
2023-11-23	6.640	6.710	6.600	6.640	6.640	7,897
2023-11-22	6.790	6.860	6.720	6.787	6.787	6,884
2023-11-21	6.850	6.870	6.760	6.790	6.790	3,134
2023-11-20	7.030	7.030	6.820	6.900	6.900	1,709
2023-11-17	6.860	6.940	6.830	6.940	6.940	5,475
2023-11-16	7.040	7.050	6.770	6.774	6.774	6,737
2023-11-15	7.000	7.130	6.980	7.068	7.068	5,225
2023-11-14	6.760	7.100	6.760	7.100	7.100	4,764
2023-11-13	6.780	6.780	6.700	6.740	6.740	2,881
2023-11-10	6.970	6.980	6.890	6.970	6.970	1,797
2023-11-09	6.900	7.080	6.850	7.060	7.060	2,560
2023-11-08	6.880	6.930	6.780	6.890	6.890	764
2023-11-07	6.750	6.870	6.700	6.840	6.840	1,763
2023-11-06	7.100	7.100	6.870	6.870	6.870	6,031
2023-11-03	7.050	7.110	6.860	7.099	7.099	18,142
2023-11-02	6.580	7.170	6.580	6.615	6.615	20,600
2023-11-01	6.030	6.360	5.850	6.346	6.346	12,781
2023-10-31	5.910	5.990	5.820	5.950	5.950	11,910
2023-10-30	6.140	6.140	5.910	6.110	6.110	9,345
2023-10-27	6.210	6.210	6.000	6.089	6.089	10,342
2023-10-26	6.330	6.330	6.200	6.252	6.252	8,602
2023-10-25	6.380	6.380	6.130	6.359	6.359	12,786
2023-10-24	6.080	6.290	6.042	6.260	6.260	14,868
2023-10-23	6.000	6.010	5.870	6.010	6.010	1,538
2023-10-20	6.020	6.050	5.979	6.009	6.009	5,677
2023-10-19	6.140	6.201	6.030	6.073	6.073	2,624
2023-10-18	6.120	6.170	6.090	6.140	6.140	9,453
2023-10-17	6.260	6.290	6.170	6.260	6.260	12,900
2023-10-16	6.190	6.240	6.130	6.179	6.179	7,233
2023-10-13	6.230	6.230	6.120	6.150	6.150	2,773
2023-10-12	6.230	6.350	6.230	6.304	6.304	9,594
2023-10-11	6.130	6.190	6.090	6.103	6.103	22,138
2023-10-10	6.130	6.230	6.060	6.180	6.180	19,053
2023-10-09	6.450	6.470	5.960	6.037	6.037	24,702
2023-10-06	6.500	6.760	5.990	6.400	6.400	51,413
2023-10-05	8.330	8.330	8.260	8.305	8.305	6,801
2023-10-04	8.080	8.210	8.080	8.184	8.184	6,562
2023-10-03	8.300	8.300	8.160	8.231	8.231	7,076
2023-10-02	8.710	8.710	8.230	8.489	8.489	2,742
2023-09-29	8.530	8.700	8.490	8.658	8.658	15,194

← NewerPage 13 of 22 · 1,265 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.