Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 7.600 | 7.600 | 7.330 | 7.330 | 7.330 | 640 |
| 2026-07-30 | 7.060 | 7.620 | 7.060 | 7.530 | 7.530 | 3,081 |
| 2026-07-29 | 7.330 | 7.330 | 7.220 | 7.220 | 7.220 | 515 |
| 2026-07-28 | 7.320 | 7.320 | 7.190 | 7.285 | 7.285 | 3,678 |
| 2026-07-27 | 7.480 | 7.500 | 7.300 | 7.300 | 7.300 | 7,265 |
| 2026-07-24 | 7.670 | 7.770 | 7.320 | 7.440 | 7.440 | 16,162 |
| 2026-07-23 | 8.670 | 8.710 | 8.580 | 8.580 | 8.580 | 1,827 |
| 2026-07-22 | 8.680 | 8.760 | 8.680 | 8.750 | 8.750 | 520 |
| 2026-07-21 | 8.630 | 8.690 | 8.620 | 8.690 | 8.690 | 316 |
| 2026-07-20 | 8.620 | 8.750 | 8.580 | 8.580 | 8.580 | 6,719 |
| 2026-07-17 | 8.510 | 8.600 | 8.470 | 8.580 | 8.580 | 505 |
| 2026-07-16 | 8.650 | 8.650 | 8.560 | 8.565 | 8.565 | 288 |
| 2026-07-15 | 8.615 | 8.710 | 8.610 | 8.610 | 8.610 | 651 |
| 2026-07-14 | 8.500 | 8.550 | 8.480 | 8.525 | 8.525 | 954 |
| 2026-07-13 | 8.530 | 8.550 | 8.500 | 8.540 | 8.540 | 1,589 |
| 2026-07-10 | 8.600 | 8.630 | 8.570 | 8.630 | 8.630 | 6,185 |
| 2026-07-09 | 8.830 | 8.840 | 8.680 | 8.680 | 8.680 | 6,440 |
| 2026-07-08 | 8.780 | 8.780 | 8.610 | 8.690 | 8.690 | 3,389 |
| 2026-07-07 | 8.690 | 8.730 | 8.535 | 8.590 | 8.590 | 4,794 |
| 2026-07-06 | 8.660 | 8.660 | 8.620 | 8.660 | 8.660 | 465 |
| 2026-07-03 | 8.840 | 8.840 | 8.810 | 8.810 | 8.810 | 69 |
| 2026-07-02 | 8.710 | 8.860 | 8.655 | 8.780 | 8.780 | 1,134 |
| 2026-07-01 | 8.730 | 8.730 | 8.710 | 8.710 | 8.710 | 158 |
| 2026-06-30 | 8.720 | 8.860 | 8.720 | 8.800 | 8.800 | 681 |
| 2026-06-29 | 8.740 | 8.800 | 8.740 | 8.760 | 8.760 | 549 |
| 2026-06-26 | 8.870 | 8.870 | 8.520 | 8.570 | 8.570 | 1,904 |
| 2026-06-25 | 8.890 | 8.890 | 8.700 | 8.740 | 8.740 | 300 |
| 2026-06-24 | 8.810 | 8.810 | 8.700 | 8.700 | 8.700 | 1,264 |
| 2026-06-23 | 8.790 | 8.840 | 8.720 | 8.770 | 8.770 | 1,602 |
| 2026-06-22 | 8.910 | 8.930 | 8.810 | 8.930 | 8.930 | 630 |
| 2026-06-19 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2026-06-18 | 8.870 | 8.880 | 8.840 | 8.880 | 8.880 | 162 |
| 2026-06-17 | 9.000 | 9.000 | 8.910 | 8.950 | 8.950 | 456 |
| 2026-06-16 | 9.060 | 9.060 | 8.930 | 8.930 | 8.930 | 242 |
| 2026-06-15 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 59 |
| 2026-06-12 | 9.200 | 9.200 | 8.960 | 8.960 | 8.960 | 255 |
| 2026-06-11 | 9.040 | 9.070 | 8.960 | 8.990 | 8.990 | 537 |
| 2026-06-10 | 8.950 | 9.100 | 8.860 | 9.060 | 9.060 | 413 |
| 2026-06-09 | 9.280 | 9.280 | 9.060 | 9.100 | 9.100 | 266 |
| 2026-06-08 | 9.080 | 9.220 | 9.050 | 9.220 | 9.220 | 8,067 |
| 2026-06-05 | 9.540 | 9.540 | 9.270 | 9.270 | 9.270 | 10,251 |
| 2026-06-04 | 9.610 | 9.610 | 9.500 | 9.600 | 9.600 | 229 |
| 2026-06-03 | 9.725 | 9.840 | 9.690 | 9.690 | 9.690 | 2,240 |
| 2026-06-02 | 9.630 | 9.815 | 9.600 | 9.725 | 9.725 | 442 |
| 2026-06-01 | 10.025 | 10.025 | 9.710 | 9.710 | 9.710 | 4,836 |
| 2026-05-29 | 9.790 | 10.200 | 9.770 | 10.200 | 10.200 | 1,200 |
| 2026-05-28 | 9.790 | 9.840 | 9.650 | 9.840 | 9.840 | 1,251 |
| 2026-05-27 | 9.940 | 10.120 | 9.900 | 10.000 | 10.000 | 2,148 |
| 2026-05-26 | 9.580 | 10.040 | 9.580 | 9.990 | 9.990 | 7,146 |
| 2026-05-25 | 9.230 | 9.530 | 9.230 | 9.470 | 9.470 | 1,433 |
| 2026-05-22 | 8.930 | 9.080 | 8.860 | 9.080 | 9.080 | 1,081 |
| 2026-05-21 | 8.850 | 8.850 | 8.660 | 8.730 | 8.730 | 1,425 |
| 2026-05-20 | 8.900 | 9.040 | 8.875 | 9.040 | 9.040 | 475 |
| 2026-05-19 | 8.810 | 8.940 | 8.790 | 8.890 | 8.890 | 499 |
| 2026-05-18 | 8.800 | 8.920 | 8.750 | 8.920 | 8.920 | 1,862 |
| 2026-05-15 | 8.970 | 8.970 | 8.850 | 8.850 | 8.850 | 763 |
| 2026-05-14 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2026-05-13 | 9.020 | 9.020 | 8.700 | 8.980 | 8.980 | 3,389 |
| 2026-05-12 | 8.780 | 8.950 | 8.780 | 8.950 | 8.950 | 293 |
| 2026-05-11 | 9.010 | 9.010 | 8.840 | 8.850 | 8.850 | 12,130 |
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.