Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	17.780	17.820	17.520	17.820	17.820	2,402
2023-04-05	18.300	18.300	17.801	17.801	17.801	5,955
2023-04-04	18.140	18.500	18.071	18.402	18.402	5,343
2023-04-03	18.080	18.160	17.840	17.900	17.900	554
2023-03-31	17.720	18.000	17.702	17.827	17.827	2,826
2023-03-30	17.660	17.720	17.660	17.720	17.720	2,348
2023-03-29	17.640	17.640	17.402	17.521	17.521	890
2023-03-28	17.600	17.600	17.380	17.598	17.598	2,069
2023-03-27	17.500	17.840	17.500	17.838	17.838	2,686
2023-03-24	18.060	18.060	17.158	17.751	17.751	4,294
2023-03-23	17.900	18.200	17.780	18.160	18.160	5,088
2023-03-22	18.080	18.080	17.920	18.034	18.034	2,670
2023-03-21	18.060	18.220	18.000	18.089	18.089	2,036
2023-03-20	17.640	17.858	17.640	17.858	17.858	983
2023-03-17	18.100	18.400	17.820	18.159	18.159	3,485
2023-03-16	17.500	17.800	17.080	17.081	17.081	4,683
2023-03-15	18.380	18.380	17.640	17.812	17.812	3,260
2023-03-14	18.120	18.480	18.060	18.451	18.451	3,295
2023-03-13	18.140	18.620	17.600	18.220	18.220	17,064
2023-03-10	18.120	18.500	17.980	18.360	18.360	14,906
2023-03-09	18.640	18.640	18.315	18.550	18.550	12,023
2023-03-08	17.960	18.740	17.960	18.642	18.642	18,699
2023-03-07	17.480	17.980	17.480	17.873	17.873	7,527
2023-03-06	17.640	17.640	17.160	17.240	17.240	8,065
2023-03-03	17.260	17.560	17.100	17.179	17.179	4,077
2023-03-02	17.300	17.520	17.100	17.460	17.460	2,977
2023-03-01	17.520	17.860	17.320	17.700	17.700	1,995
2023-02-28	17.400	17.740	17.060	17.312	17.312	11,890
2023-02-27	17.700	18.100	17.100	17.394	17.394	58,106
2023-02-24	18.060	18.060	17.600	17.720	17.720	18,513
2023-02-23	17.820	18.120	17.321	17.718	17.718	7,390
2023-02-22	19.100	19.980	18.080	18.608	18.608	43,813
2023-02-21	21.650	21.850	21.200	21.650	21.650	26,153
2023-02-20	21.500	22.000	21.300	21.537	21.537	30,036
2023-02-17	20.650	21.000	20.363	20.531	20.531	106,991
2023-02-16	20.589	20.950	20.589	20.811	20.811	21,246
2023-02-15	20.300	20.511	20.292	20.292	20.292	12,815
2023-02-14	20.200	20.650	20.200	20.512	20.512	63,413
2023-02-13	19.751	20.350	19.751	20.028	20.028	24,674
2023-02-10	19.620	20.150	19.620	19.817	19.817	39,582
2023-02-09	19.520	19.520	19.140	19.391	19.391	12,226
2023-02-08	20.200	20.200	19.240	19.688	19.688	4,711
2023-02-07	19.040	19.780	19.040	19.379	19.379	2,756
2023-02-06	18.920	19.100	18.920	19.039	19.039	47,542
2023-02-03	18.920	18.980	18.720	18.920	18.920	2,265
2023-02-02	19.100	19.140	19.040	19.084	19.084	809
2023-02-01	18.940	19.000	18.721	18.721	18.721	3,298
2023-01-31	18.700	18.780	18.580	18.740	18.740	864
2023-01-30	18.520	18.740	18.520	18.580	18.580	1,030
2023-01-27	18.560	18.580	18.460	18.500	18.500	139
2023-01-26	18.600	18.607	18.420	18.420	18.420	1,702
2023-01-25	18.740	18.760	18.260	18.279	18.279	1,878
2023-01-24	18.740	18.960	18.520	18.722	18.722	3,469
2023-01-23	18.680	18.940	18.560	18.796	18.796	11,926
2023-01-20	18.380	18.521	18.360	18.399	18.399	5,171
2023-01-19	17.680	17.860	17.620	17.800	17.800	2,130
2023-01-18	17.800	17.871	17.800	17.830	17.830	1,322
2023-01-17	17.960	18.020	17.700	17.740	17.740	3,426
2023-01-16	18.280	18.300	18.180	18.180	18.180	467
2023-01-13	18.020	18.360	18.000	18.221	18.221	3,304

← NewerPage 16 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.