Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	13.440	13.440	13.220	13.220	13.220	2,530
2022-01-26	13.040	13.360	13.001	13.001	13.001	850
2022-01-25	12.740	12.740	12.460	12.470	12.470	2,105
2022-01-24	13.020	13.060	12.252	12.305	12.305	1,345
2022-01-21	13.540	13.540	13.280	13.280	13.280	410
2022-01-20	14.060	14.060	13.901	13.901	13.901	610
2022-01-19	13.720	14.160	13.660	14.041	14.041	3,595
2022-01-18	14.340	14.340	13.560	13.820	13.820	4,545
2022-01-17	14.180	14.601	14.180	14.601	14.601	5,710
2022-01-14	13.880	13.940	13.880	13.940	13.940	205
2022-01-13	14.379	14.379	14.379	14.379	14.379	35
2022-01-12	14.500	14.500	14.239	14.360	14.360	560
2022-01-11	14.460	14.480	14.140	14.280	14.280	835
2022-01-10	14.400	14.539	14.120	14.539	14.539	830
2022-01-07	14.960	15.230	14.680	15.180	15.180	1,955
2022-01-06	15.340	15.340	15.340	15.340	15.340	0
2022-01-05	15.440	15.440	15.160	15.340	15.340	715
2022-01-04	15.740	15.747	15.520	15.520	15.520	2,000
2021-12-31	15.840	15.840	15.840	15.840	15.840	0
2021-12-30	15.860	15.860	15.700	15.840	15.840	1,130
2021-12-29	15.880	15.960	15.780	15.920	15.920	615
2021-12-24	15.340	15.340	15.340	15.340	15.340	0
2021-12-23	15.060	15.340	15.060	15.340	15.340	2,830
2021-12-22	14.952	14.952	14.952	14.952	14.952	290
2021-12-21	14.760	14.760	14.463	14.640	14.640	1,525
2021-12-20	14.284	14.480	14.284	14.480	14.480	165
2021-12-17	14.607	14.607	14.607	14.607	14.607	0
2021-12-16	14.600	14.740	14.360	14.607	14.607	1,485
2021-12-15	14.480	14.480	14.480	14.480	14.480	205
2021-12-14	14.500	14.500	14.060	14.166	14.166	560
2021-12-13	14.400	14.721	14.400	14.721	14.721	820
2021-12-10	13.960	13.960	13.960	13.960	13.960	0
2021-12-09	14.000	14.000	13.960	13.960	13.960	120
2021-12-08	13.880	13.880	13.860	13.860	13.860	1,125
2021-12-07	14.000	14.000	14.000	14.000	14.000	180
2021-12-06	13.520	13.520	13.520	13.520	13.520	0
2021-12-03	13.740	13.740	13.520	13.520	13.520	670
2021-12-02	13.580	13.580	13.360	13.514	13.514	2,525
2021-12-01	13.987	13.987	13.987	13.987	13.987	0
2021-11-30	13.987	13.987	13.987	13.987	13.987	0
2021-11-29	14.040	14.060	13.987	13.987	13.987	1,775
2021-11-26	14.040	14.040	14.040	14.040	14.040	0
2021-11-25	14.040	14.040	14.040	14.040	14.040	360
2021-11-24	13.900	14.320	13.900	14.050	14.050	910
2021-11-23	14.200	14.200	14.200	14.200	14.200	360
2021-11-22	14.540	14.700	14.380	14.380	14.380	1,760
2021-11-19	15.240	15.440	15.100	15.397	15.397	2,480
2021-11-18	14.300	14.300	14.300	14.300	14.300	0
2021-11-17	14.326	14.326	14.300	14.300	14.300	205
2021-11-16	14.280	14.620	14.280	14.600	14.600	3,300
2021-11-15	14.905	14.905	14.905	14.905	14.905	0
2021-11-12	14.700	14.905	14.700	14.905	14.905	425
2021-11-11	14.480	14.840	14.480	14.580	14.580	610
2021-11-10	14.740	14.740	14.520	14.520	14.520	530
2021-11-09	14.940	14.940	14.760	14.760	14.760	1,350
2021-11-08	14.600	14.640	14.600	14.640	14.640	210
2021-11-05	14.160	14.320	14.160	14.209	14.209	1,470
2021-11-04	13.980	14.360	13.980	14.272	14.272	175
2021-11-03	14.040	14.040	13.900	13.937	13.937	400
2021-11-02	13.560	13.560	13.560	13.560	13.560	290

← NewerPage 21 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.