Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	10.380	10.620	10.360	10.380	10.380	16,666
2023-07-05	10.620	10.640	10.340	10.478	10.478	21,516
2023-07-04	10.600	10.820	10.520	10.646	10.646	3,027
2023-07-03	10.360	10.780	10.360	10.760	10.760	1,853
2023-06-30	10.100	10.120	9.950	10.080	10.080	3,161
2023-06-29	9.600	10.000	9.600	9.929	9.929	3,734
2023-06-28	9.590	9.590	9.370	9.580	9.580	169
2023-06-27	9.380	9.470	9.300	9.420	9.420	1,405
2023-06-26	9.400	9.430	9.330	9.366	9.366	2,814
2023-06-23	9.428	9.428	9.428	9.428	9.428	0
2023-06-22	9.380	9.570	9.370	9.428	9.428	25,470
2023-06-21	9.530	9.530	9.480	9.480	9.480	1,091
2023-06-20	9.730	9.730	9.530	9.579	9.579	8,515
2023-06-19	9.830	9.830	9.762	9.762	9.762	3,148
2023-06-16	9.860	9.921	9.860	9.921	9.921	128
2023-06-15	10.020	10.020	9.920	9.920	9.920	832
2023-06-14	9.990	10.061	9.960	9.961	9.961	7,015
2023-06-13	9.970	10.180	9.970	10.140	10.140	1,594
2023-06-12	10.000	10.000	9.960	9.994	9.994	1,924
2023-06-09	10.040	10.040	9.950	9.950	9.950	1,286
2023-06-08	9.880	10.000	9.860	9.960	9.960	3,796
2023-06-07	9.940	10.060	9.940	9.970	9.970	535
2023-06-06	9.800	9.880	9.800	9.860	9.860	1,693
2023-06-05	10.040	10.040	9.820	9.931	9.931	30,074
2023-06-02	10.020	10.180	10.020	10.100	10.100	2,546
2023-06-01	10.080	10.080	9.800	9.910	9.910	24,760
2023-05-31	9.910	10.060	9.860	9.959	9.959	18,604
2023-05-30	10.060	10.060	9.890	9.972	9.972	15,799
2023-05-26	9.590	9.880	9.590	9.745	9.745	7,262
2023-05-25	9.570	9.620	9.570	9.600	9.600	4,711
2023-05-24	9.600	9.680	9.600	9.630	9.630	3,224
2023-05-23	9.590	9.720	9.550	9.673	9.673	13,353
2023-05-22	9.470	9.620	9.450	9.469	9.469	3,947
2023-05-19	9.350	9.670	9.350	9.599	9.599	3,580
2023-05-18	9.310	9.310	9.310	9.310	9.310	0
2023-05-17	9.400	9.400	9.310	9.310	9.310	4,069
2023-05-16	9.560	9.560	9.420	9.420	9.420	4,925
2023-05-15	9.750	9.750	9.530	9.530	9.530	3,840
2023-05-12	9.600	9.700	9.580	9.613	9.613	9,015
2023-05-11	9.750	9.800	9.650	9.732	9.732	2,661
2023-05-10	10.020	10.020	9.780	9.898	9.898	9,522
2023-05-09	10.240	10.240	9.937	9.937	9.937	20,836
2023-05-05	10.200	10.500	10.160	10.467	10.467	6,192
2023-05-04	10.480	10.540	10.080	10.200	10.200	2,423
2023-05-03	10.700	10.740	10.500	10.700	10.700	7,096
2023-05-02	11.280	11.280	10.640	10.641	10.641	8,401
2023-04-28	11.380	11.440	11.060	11.262	11.262	17,814
2023-04-27	10.340	11.400	10.340	11.256	11.256	9,182
2023-04-26	10.100	10.720	10.100	10.405	10.405	32,645
2023-04-25	9.780	10.360	9.780	10.288	10.288	22,138
2023-04-24	10.060	10.140	9.880	9.959	9.959	15,620
2023-04-21	10.260	10.260	9.970	10.130	10.130	37,347
2023-04-20	10.900	10.900	10.100	10.175	10.175	153,742
2023-04-19	11.100	11.480	10.760	11.223	11.223	28,190
2023-04-18	14.380	14.540	10.540	11.100	11.100	68,081
2023-04-17	18.780	19.097	18.780	18.959	18.959	3,034
2023-04-14	18.960	18.960	18.660	18.660	18.660	317
2023-04-13	18.420	18.902	18.380	18.514	18.514	6,734
2023-04-12	18.120	18.122	17.880	18.122	18.122	2,976
2023-04-11	17.700	18.200	17.700	18.160	18.160	2,381

← NewerPage 15 of 22 · 1,266 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.