Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	17.960	17.980	17.680	17.855	17.855	4,673
2023-01-11	18.500	18.600	18.000	18.414	18.414	6,690
2023-01-10	18.040	18.480	18.040	18.214	18.214	11,812
2023-01-09	17.220	18.080	17.220	17.359	17.359	3,278
2023-01-06	17.155	17.155	17.155	17.155	17.155	0
2023-01-05	17.160	17.320	17.100	17.155	17.155	6,444
2023-01-04	17.320	17.540	17.140	17.206	17.206	6,775
2023-01-03	16.980	17.340	16.960	17.320	17.320	993
2022-12-30	17.200	17.440	17.120	17.141	17.141	1,996
2022-12-29	17.220	17.240	17.200	17.240	17.240	408
2022-12-28	17.200	17.220	16.980	17.092	17.092	1,313
2022-12-23	16.960	17.100	16.820	16.981	16.981	3,497
2022-12-22	17.080	17.080	16.900	16.941	16.941	153
2022-12-21	16.680	17.040	16.680	16.681	16.681	1,136
2022-12-20	16.780	16.880	16.640	16.708	16.708	13,426
2022-12-19	17.080	17.560	16.820	16.938	16.938	4,066
2022-12-16	16.920	17.120	16.740	16.740	16.740	3,125
2022-12-15	16.760	17.060	16.720	16.725	16.725	564
2022-12-14	16.920	17.040	16.880	17.018	17.018	1,886
2022-12-13	16.540	17.000	16.540	16.573	16.573	2,665
2022-12-12	16.800	16.880	16.560	16.560	16.560	330
2022-12-09	17.020	17.080	16.980	17.050	17.050	1,964
2022-12-08	16.380	16.700	16.380	16.620	16.620	3,026
2022-12-07	16.580	16.580	16.200	16.201	16.201	1,454
2022-12-06	16.680	16.680	16.680	16.680	16.680	0
2022-12-05	16.760	17.040	16.580	16.680	16.680	1,644
2022-12-02	16.260	16.400	16.200	16.380	16.380	1,838
2022-12-01	15.900	16.280	15.900	16.280	16.280	2,361
2022-11-30	15.640	15.700	15.617	15.700	15.700	1,472
2022-11-29	15.840	15.940	15.560	15.740	15.740	475
2022-11-28	15.720	16.020	15.720	15.829	15.829	1,430
2022-11-25	15.880	16.180	15.880	16.180	16.180	677
2022-11-24	16.020	16.020	16.020	16.020	16.020	20
2022-11-23	16.180	16.180	15.900	16.054	16.054	1,341
2022-11-22	15.840	16.220	15.840	16.220	16.220	1,159
2022-11-21	15.800	15.880	15.800	15.860	15.860	989
2022-11-18	16.040	16.220	15.800	16.115	16.115	2,953
2022-11-17	16.380	16.380	15.960	16.160	16.160	6,532
2022-11-16	16.320	16.400	16.200	16.200	16.200	1,906
2022-11-15	16.760	16.760	16.480	16.552	16.552	818
2022-11-14	16.900	16.900	16.498	16.498	16.498	2,067
2022-11-11	17.120	17.240	16.800	16.989	16.989	10,416
2022-11-10	16.860	17.280	16.860	17.100	17.100	1,988
2022-11-09	16.460	17.300	16.460	16.899	16.899	3,627
2022-11-08	16.260	16.300	16.120	16.300	16.300	4,510
2022-11-07	15.400	15.860	15.300	15.800	15.800	4,396
2022-11-04	15.420	15.420	15.040	15.261	15.261	1,549
2022-11-03	15.160	15.220	15.120	15.220	15.220	554
2022-11-02	15.460	15.500	15.280	15.380	15.380	3,970
2022-11-01	15.900	15.900	15.140	15.220	15.220	2,432
2022-10-31	15.720	15.760	15.620	15.620	15.620	1,143
2022-10-28	15.340	15.600	15.340	15.540	15.540	333
2022-10-27	15.700	16.920	15.700	16.031	16.031	17,577
2022-10-26	15.960	16.020	15.720	16.020	16.020	1,035
2022-10-25	15.540	15.878	15.380	15.878	15.878	643
2022-10-24	15.060	15.420	15.060	15.093	15.093	1,915
2022-10-21	15.160	15.220	14.940	15.114	15.114	2,347
2022-10-20	15.080	15.080	15.080	15.080	15.080	13
2022-10-19	14.900	15.060	14.840	14.840	14.840	739
2022-10-18	15.180	15.640	15.000	15.079	15.079	2,198

← NewerPage 17 of 22 · 1,273 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.