Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	8.200	8.311	8.200	8.243	8.243	824
2023-09-27	8.340	8.400	8.291	8.317	8.317	2,983
2023-09-26	8.320	8.350	8.160	8.280	8.280	1,727
2023-09-25	8.510	8.510	8.360	8.440	8.440	7,057
2023-09-22	8.400	8.491	8.400	8.489	8.489	10,443
2023-09-21	8.560	8.560	8.420	8.434	8.434	4,305
2023-09-20	8.700	8.700	8.620	8.630	8.630	6,969
2023-09-19	8.790	8.860	8.470	8.781	8.781	7,406
2023-09-18	9.010	9.010	8.780	8.840	8.840	4,975
2023-09-15	9.130	9.200	9.090	9.180	9.180	1,424
2023-09-14	8.980	8.980	8.780	8.970	8.970	3,225
2023-09-13	9.080	9.110	9.020	9.030	9.030	1,386
2023-09-12	9.310	9.489	9.100	9.209	9.209	1,312
2023-09-11	9.510	9.630	9.450	9.590	9.590	2,798
2023-09-08	9.570	9.570	9.430	9.540	9.540	1,018
2023-09-07	9.470	9.580	9.470	9.563	9.563	2,002
2023-09-06	9.930	9.930	9.700	9.763	9.763	3,456
2023-09-05	9.839	9.839	9.839	9.839	9.839	0
2023-09-04	10.000	10.000	9.839	9.839	9.839	863
2023-09-01	9.940	10.060	9.940	10.035	10.035	4,050
2023-08-31	10.100	10.260	9.990	10.101	10.101	4,426
2023-08-30	10.372	10.372	10.100	10.217	10.217	7,123
2023-08-29	10.340	10.460	10.340	10.341	10.341	3,633
2023-08-25	10.180	10.280	10.160	10.211	10.211	3,540
2023-08-24	10.301	10.305	10.100	10.120	10.120	5,333
2023-08-23	10.305	10.305	10.200	10.200	10.200	2,628
2023-08-22	10.317	10.400	10.220	10.332	10.332	8,824
2023-08-21	10.350	10.460	10.261	10.336	10.336	7,701
2023-08-18	10.640	10.660	10.373	10.416	10.416	18,325
2023-08-17	11.000	11.000	10.820	10.937	10.937	5,310
2023-08-16	11.000	11.160	11.000	11.000	11.000	1,225
2023-08-15	11.100	11.120	10.920	11.001	11.001	4,345
2023-08-14	10.660	11.141	10.660	11.018	11.018	5,049
2023-08-11	10.900	11.140	10.900	10.940	10.940	10,358
2023-08-10	10.660	10.660	10.600	10.601	10.601	2,530
2023-08-09	10.820	10.820	10.620	10.638	10.638	4,050
2023-08-08	10.960	11.000	10.600	10.759	10.759	35,024
2023-08-07	11.100	11.150	10.940	11.150	11.150	17,043
2023-08-04	11.040	11.060	10.880	10.980	10.980	24,187
2023-08-03	10.950	11.060	10.860	10.880	10.880	35,076
2023-08-02	11.040	11.060	10.933	10.974	10.974	7,466
2023-08-01	11.020	11.180	10.820	11.049	11.049	60,584
2023-07-31	10.740	10.780	10.460	10.703	10.703	9,810
2023-07-28	10.740	11.140	10.200	10.720	10.720	12,260
2023-07-27	10.620	10.680	10.560	10.608	10.608	10,075
2023-07-26	10.740	10.740	10.560	10.644	10.644	8,393
2023-07-25	10.700	10.800	10.680	10.720	10.720	1,809
2023-07-24	10.640	10.800	10.640	10.710	10.710	5,615
2023-07-21	10.640	10.660	10.540	10.607	10.607	3,656
2023-07-20	10.740	10.740	10.560	10.560	10.560	7,021
2023-07-19	10.680	10.681	10.580	10.681	10.681	1,397
2023-07-18	10.480	10.700	10.479	10.479	10.479	1,918
2023-07-17	10.460	10.460	10.320	10.381	10.381	6,004
2023-07-14	10.320	10.520	10.320	10.460	10.460	504
2023-07-13	10.320	10.360	10.320	10.320	10.320	1,894
2023-07-12	10.140	10.440	10.140	10.400	10.400	6,735
2023-07-11	10.340	10.400	10.240	10.283	10.283	5,181
2023-07-10	10.240	10.280	10.240	10.280	10.280	5,094
2023-07-07	10.440	10.600	10.440	10.600	10.600	16,093
2023-07-06	10.380	10.620	10.360	10.380	10.380	16,666

← NewerPage 14 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.