Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	15.380	15.800	15.000	15.150	15.150	15,465
2022-04-22	15.240	15.620	15.240	15.380	15.380	3,160
2022-04-21	15.760	15.760	15.420	15.440	15.440	1,490
2022-04-20	15.200	15.600	15.200	15.519	15.519	8,120
2022-04-19	14.700	14.740	14.420	14.620	14.620	590
2022-04-14	14.640	14.700	14.640	14.700	14.700	10,540
2022-04-13	15.000	15.000	14.470	14.470	14.470	610
2022-04-12	15.200	15.200	15.000	15.000	15.000	2,845
2022-04-11	14.720	14.820	14.720	14.820	14.820	525
2022-04-08	14.900	15.040	14.700	14.920	14.920	1,835
2022-04-07	14.880	14.940	14.840	14.940	14.940	1,680
2022-04-06	14.640	14.920	14.640	14.820	14.820	920
2022-04-05	14.980	14.980	14.820	14.900	14.900	2,825
2022-04-04	14.700	14.920	14.680	14.920	14.920	1,335
2022-04-01	14.536	14.536	14.536	14.536	14.536	130
2022-03-31	14.200	14.200	14.080	14.120	14.120	375
2022-03-30	14.040	14.200	14.040	14.080	14.080	3,605
2022-03-29	14.240	14.240	14.140	14.200	14.200	5,155
2022-03-28	14.040	14.180	14.040	14.040	14.040	2,030
2022-03-25	14.960	14.960	14.680	14.680	14.680	3,045
2022-03-24	15.200	15.500	15.140	15.500	15.500	1,235
2022-03-23	14.620	15.000	14.620	15.000	15.000	4,030
2022-03-22	15.540	15.540	15.020	15.020	15.020	7,945
2022-03-21	14.880	14.880	14.880	14.880	14.880	180
2022-03-18	14.760	14.760	14.760	14.760	14.760	0
2022-03-17	14.580	14.760	14.580	14.760	14.760	1,845
2022-03-16	13.960	14.224	13.960	14.224	14.224	3,030
2022-03-15	14.020	14.020	13.840	13.860	13.860	70
2022-03-14	13.620	14.040	13.620	13.760	13.760	4,255
2022-03-11	13.200	13.860	13.200	13.420	13.420	2,490
2022-03-10	13.180	13.180	12.940	12.940	12.940	2,625
2022-03-09	12.960	12.960	12.540	12.540	12.540	360
2022-03-08	11.940	11.940	11.940	11.940	11.940	50
2022-03-07	11.800	12.200	11.620	11.960	11.960	2,885
2022-03-04	12.600	12.600	12.600	12.600	12.600	400
2022-03-03	13.280	13.280	13.280	13.280	13.280	1,040
2022-03-02	13.360	13.600	13.360	13.460	13.460	2,360
2022-03-01	13.440	13.440	13.400	13.400	13.400	350
2022-02-28	13.500	14.260	13.500	14.241	14.241	6,800
2022-02-25	13.800	14.300	13.700	14.047	14.047	12,885
2022-02-24	12.860	13.580	12.800	13.420	13.420	3,510
2022-02-23	13.580	13.880	13.220	13.320	13.320	7,465
2022-02-22	12.720	13.781	12.680	13.781	13.781	1,365
2022-02-21	13.280	13.289	13.280	13.280	13.280	1,365
2022-02-18	13.380	13.480	13.340	13.415	13.415	1,045
2022-02-17	13.780	13.960	13.740	13.920	13.920	3,810
2022-02-16	14.580	14.580	13.940	14.000	14.000	1,395
2022-02-15	14.500	14.500	14.320	14.480	14.480	500
2022-02-14	14.120	14.500	13.820	14.180	14.180	3,805
2022-02-11	14.400	15.000	14.400	14.697	14.697	8,495
2022-02-10	15.000	15.040	14.551	14.551	14.551	3,830
2022-02-09	14.540	14.820	14.540	14.820	14.820	3,690
2022-02-08	14.140	14.300	14.140	14.300	14.300	485
2022-02-07	13.840	14.380	13.840	14.019	14.019	2,085
2022-02-04	13.980	14.281	13.980	14.281	14.281	1,220
2022-02-03	14.360	14.500	14.060	14.425	14.425	5,265
2022-02-02	14.360	14.800	14.360	14.680	14.680	2,630
2022-02-01	14.140	14.220	14.040	14.165	14.165	390
2022-01-31	13.620	13.940	13.620	13.820	13.820	2,265
2022-01-28	13.320	13.523	13.240	13.240	13.240	655

← NewerPage 20 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.