Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	14.160	14.380	14.160	14.288	14.288	522
2022-10-14	13.760	14.080	13.760	13.990	13.990	584
2022-10-13	13.320	13.740	13.260	13.506	13.506	2,490
2022-10-12	13.080	13.460	13.060	13.380	13.380	2,933
2022-10-11	12.520	13.240	12.520	12.749	12.749	5,236
2022-10-10	12.700	12.700	12.680	12.680	12.680	809
2022-10-07	13.020	13.280	12.820	12.820	12.820	866
2022-10-06	13.040	13.059	13.040	13.059	13.059	4,040
2022-10-05	13.080	13.080	13.080	13.080	13.080	1
2022-10-04	12.900	13.200	12.899	13.140	13.140	4,796
2022-10-03	12.440	12.440	12.340	12.360	12.360	371
2022-09-30	12.480	12.585	12.480	12.585	12.585	202
2022-09-29	12.340	12.360	12.160	12.300	12.300	1,970
2022-09-28	11.920	12.460	11.860	12.460	12.460	619
2022-09-27	12.420	12.440	12.320	12.440	12.440	2,259
2022-09-26	12.160	12.160	11.980	12.160	12.160	2,556
2022-09-23	12.100	12.100	11.960	12.040	12.040	3,180
2022-09-22	12.200	12.210	12.040	12.210	12.210	445
2022-09-21	12.360	12.560	12.320	12.460	12.460	898
2022-09-20	12.560	12.560	12.500	12.500	12.500	32
2022-09-16	12.480	12.800	12.440	12.800	12.800	625
2022-09-15	12.800	12.920	12.700	12.700	12.700	532
2022-09-14	12.960	13.100	12.920	13.100	13.100	485
2022-09-13	13.560	13.560	13.140	13.300	13.300	379
2022-09-12	13.500	13.500	13.460	13.500	13.500	603
2022-09-09	13.400	13.400	12.980	13.060	13.060	1,242
2022-09-08	13.300	13.300	12.960	13.080	13.080	520
2022-09-07	12.760	13.280	12.760	13.200	13.200	1,012
2022-09-06	12.940	13.060	12.900	12.920	12.920	468
2022-09-05	12.680	12.840	12.680	12.760	12.760	1,391
2022-09-02	13.580	13.740	13.140	13.140	13.140	2,033
2022-09-01	13.580	13.660	13.500	13.580	13.580	882
2022-08-31	13.660	13.940	13.660	13.740	13.740	1,464
2022-08-30	13.580	13.800	13.580	13.600	13.600	420
2022-08-26	13.780	13.780	13.400	13.400	13.400	1,044
2022-08-25	13.980	14.020	13.980	14.020	14.020	262
2022-08-24	13.640	13.920	13.500	13.900	13.900	1,888
2022-08-23	13.800	13.800	13.780	13.800	13.800	1,215
2022-08-22	13.700	13.880	13.660	13.660	13.660	371
2022-08-19	14.020	14.080	13.840	14.075	14.075	3,187
2022-08-18	13.880	14.380	13.880	14.080	14.080	1,674
2022-08-17	14.140	14.180	13.980	14.031	14.031	3,341
2022-08-16	14.020	14.020	13.820	13.920	13.920	2,375
2022-08-15	14.380	14.440	14.140	14.140	14.140	317
2022-08-12	14.220	14.440	14.160	14.160	14.160	1,002
2022-08-11	14.700	14.700	14.200	14.500	14.500	2,407
2022-08-10	14.160	14.820	14.160	14.820	14.820	2,003
2022-08-09	14.800	14.800	14.380	14.440	14.440	2,427
2022-08-08	15.260	15.260	14.960	15.154	15.154	5,560
2022-08-05	15.480	15.480	15.080	15.080	15.080	319
2022-08-04	15.540	15.540	15.260	15.343	15.343	1,291
2022-08-03	15.160	15.359	15.160	15.359	15.359	194
2022-08-02	15.180	15.180	14.960	15.100	15.100	356
2022-08-01	15.480	15.560	15.400	15.560	15.560	394
2022-07-29	14.900	15.420	14.900	15.212	15.212	4,782
2022-07-28	15.240	15.400	14.380	14.660	14.660	8,715
2022-07-27	13.700	13.860	13.700	13.740	13.740	1,055
2022-07-26	13.800	13.960	13.520	13.520	13.520	2,905
2022-07-25	13.540	13.780	13.540	13.780	13.780	1,345
2022-07-22	13.480	13.480	13.260	13.260	13.260	1,069

← NewerPage 18 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.