Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	13.540	13.540	13.200	13.400	13.400	691
2022-07-20	12.340	13.000	12.340	13.000	13.000	303
2022-07-19	11.220	11.220	11.220	11.220	11.220	675
2022-07-18	11.720	11.740	11.500	11.540	11.540	601
2022-07-15	11.220	11.482	11.220	11.482	11.482	727
2022-07-14	11.420	11.420	11.402	11.402	11.402	251
2022-07-13	11.397	11.397	11.397	11.397	11.397	69
2022-07-12	11.420	11.440	11.380	11.440	11.440	845
2022-07-11	11.600	11.600	11.440	11.480	11.480	212
2022-07-08	11.700	11.700	11.600	11.600	11.600	170
2022-07-07	10.880	11.100	10.860	11.020	11.020	929
2022-07-06	10.880	11.100	10.860	10.900	10.900	1,329
2022-07-05	11.060	11.060	11.060	11.060	11.060	0
2022-07-04	11.340	11.340	11.060	11.060	11.060	531
2022-07-01	11.380	11.380	11.260	11.260	11.260	403
2022-06-30	11.620	11.740	11.460	11.480	11.480	2,413
2022-06-29	11.700	11.840	11.600	11.840	11.840	1,440
2022-06-28	11.560	11.560	11.560	11.560	11.560	0
2022-06-27	11.560	11.560	11.560	11.560	11.560	0
2022-06-24	11.460	11.560	11.280	11.560	11.560	2,640
2022-06-23	11.460	11.560	11.280	11.560	11.560	2,640
2022-06-22	11.380	11.740	11.320	11.580	11.580	1,327
2022-06-21	11.900	11.900	11.740	11.800	11.800	2,321
2022-06-20	11.620	11.620	11.620	11.620	11.620	3,500
2022-06-17	11.620	11.920	11.620	11.760	11.760	2,481
2022-06-16	11.620	11.920	11.620	11.760	11.760	2,481
2022-06-15	11.967	11.967	11.967	11.967	11.967	30
2022-06-14	12.100	12.100	11.800	11.800	11.800	25,459
2022-06-13	12.400	12.400	12.180	12.231	12.231	147
2022-06-10	13.280	13.280	13.280	13.280	13.280	0
2022-06-09	13.280	13.280	13.280	13.280	13.280	28
2022-06-08	13.340	13.500	13.240	13.500	13.500	442
2022-06-07	13.380	13.640	13.380	13.580	13.580	25,273
2022-06-06	13.280	13.280	13.280	13.280	13.280	24,103
2022-06-01	13.180	13.620	13.180	13.540	13.540	24,533
2022-05-31	13.340	13.600	13.260	13.260	13.260	21,205
2022-05-30	13.180	13.180	13.180	13.180	13.180	64
2022-05-27	12.920	12.920	12.680	12.760	12.760	4,658
2022-05-26	12.880	12.880	12.880	12.880	12.880	0
2022-05-25	13.400	13.400	12.820	12.880	12.880	544
2022-05-24	13.340	13.380	13.300	13.320	13.320	800
2022-05-23	13.600	13.600	13.320	13.340	13.340	447
2022-05-20	13.820	13.820	13.760	13.760	13.760	500
2022-05-19	13.260	13.420	13.060	13.420	13.420	809
2022-05-18	13.300	13.300	13.240	13.240	13.240	2,802
2022-05-17	13.340	13.420	13.153	13.153	13.153	19,329
2022-05-16	12.701	12.701	12.701	12.701	12.701	145
2022-05-13	12.761	12.761	12.761	12.761	12.761	0
2022-05-12	12.761	12.761	12.761	12.761	12.761	0
2022-05-11	12.480	12.761	12.480	12.761	12.761	19,137
2022-05-10	12.698	12.698	12.698	12.698	12.698	147
2022-05-09	12.100	12.124	12.100	12.124	12.124	310
2022-05-06	13.001	13.001	13.001	13.001	13.001	28
2022-05-05	13.058	13.414	13.058	13.414	13.414	491
2022-05-04	13.888	13.888	13.641	13.687	13.687	884
2022-05-03	14.720	14.720	14.666	14.666	14.666	4,662
2022-04-29	13.441	13.441	13.441	13.441	13.441	0
2022-04-28	13.441	13.441	13.441	13.441	13.441	200
2022-04-27	13.800	14.000	12.780	12.920	12.920	24,475
2022-04-26	15.980	16.100	15.740	15.740	15.740	2,260

← NewerPage 19 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.