Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 9.845 | 9.950 | 9.790 | 9.790 | 9.790 | 2,655 |
| 2026-02-10 | 9.800 | 9.835 | 9.760 | 9.835 | 9.835 | 710 |
| 2026-02-09 | 9.640 | 9.780 | 9.640 | 9.780 | 9.780 | 895 |
| 2026-02-06 | 9.300 | 9.610 | 9.300 | 9.610 | 9.610 | 4,296 |
| 2026-02-05 | 9.560 | 9.620 | 9.300 | 9.300 | 9.300 | 2,501 |
| 2026-02-04 | 9.600 | 9.725 | 9.500 | 9.725 | 9.725 | 2,823 |
| 2026-02-03 | 9.850 | 9.850 | 9.645 | 9.645 | 9.645 | 671 |
| 2026-02-02 | 9.700 | 9.770 | 9.695 | 9.750 | 9.750 | 10,819 |
| 2026-01-30 | 9.805 | 9.845 | 9.800 | 9.845 | 9.845 | 30 |
| 2026-01-29 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 143 |
| 2026-01-28 | 10.000 | 10.050 | 10.000 | 10.020 | 10.020 | 2,725 |
| 2026-01-27 | 10.005 | 10.100 | 10.005 | 10.100 | 10.100 | 357 |
| 2026-01-26 | 9.875 | 9.875 | 9.850 | 9.850 | 9.850 | 280 |
| 2026-01-23 | 10.070 | 10.070 | 9.965 | 9.965 | 9.965 | 1,016 |
| 2026-01-22 | 10.160 | 10.160 | 10.090 | 10.100 | 10.100 | 3,036 |
| 2026-01-21 | 9.870 | 9.940 | 9.795 | 9.795 | 9.795 | 879 |
| 2026-01-20 | 9.850 | 9.850 | 9.790 | 9.810 | 9.810 | 348 |
| 2026-01-19 | 9.975 | 9.975 | 9.905 | 9.970 | 9.970 | 1,379 |
| 2026-01-16 | 10.180 | 10.280 | 10.170 | 10.180 | 10.180 | 2,311 |
| 2026-01-15 | 10.140 | 10.140 | 10.120 | 10.120 | 10.120 | 691 |
| 2026-01-14 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2026-01-13 | 9.820 | 9.940 | 9.820 | 9.890 | 9.890 | 335 |
| 2026-01-12 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 250 |
| 2026-01-09 | 9.975 | 9.990 | 9.975 | 9.990 | 9.990 | 711 |
| 2026-01-08 | 10.160 | 10.200 | 10.040 | 10.040 | 10.040 | 133 |
| 2026-01-07 | 10.400 | 10.400 | 10.250 | 10.260 | 10.260 | 1,469 |
| 2026-01-06 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2026-01-05 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 100 |
| 2026-01-02 | 9.820 | 9.950 | 9.730 | 9.950 | 9.950 | 1,270 |
| 2025-12-31 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2025-12-30 | 9.770 | 9.850 | 9.650 | 9.850 | 9.850 | 2,897 |
| 2025-12-29 | 9.860 | 9.950 | 9.740 | 9.740 | 9.740 | 451 |
| 2025-12-24 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2025-12-23 | 9.670 | 9.860 | 9.670 | 9.850 | 9.850 | 6,694 |
| 2025-12-22 | 9.820 | 9.820 | 9.710 | 9.710 | 9.710 | 390 |
| 2025-12-19 | 9.840 | 9.840 | 9.700 | 9.730 | 9.730 | 1,854 |
| 2025-12-18 | 9.620 | 9.880 | 9.610 | 9.870 | 9.870 | 2,202 |
| 2025-12-17 | 9.660 | 9.690 | 9.640 | 9.640 | 9.640 | 552 |
| 2025-12-16 | 9.630 | 9.770 | 9.630 | 9.770 | 9.770 | 701 |
| 2025-12-15 | 9.850 | 9.980 | 9.750 | 9.790 | 9.790 | 1,692 |
| 2025-12-12 | 10.020 | 10.040 | 9.880 | 9.880 | 9.880 | 2,857 |
| 2025-12-11 | 10.000 | 10.040 | 9.990 | 9.990 | 9.990 | 9,006 |
| 2025-12-10 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 8,096 |
| 2025-12-09 | 10.000 | 10.100 | 9.880 | 10.100 | 10.100 | 7,506 |
| 2025-12-08 | 10.220 | 10.220 | 10.000 | 10.000 | 10.000 | 982 |
| 2025-12-05 | 10.000 | 10.200 | 10.000 | 10.160 | 10.160 | 1,655 |
| 2025-12-04 | 9.800 | 10.030 | 9.710 | 10.020 | 10.020 | 6,453 |
| 2025-12-03 | 9.170 | 9.240 | 9.170 | 9.210 | 9.210 | 6,415 |
| 2025-12-02 | 9.025 | 9.025 | 8.950 | 9.005 | 9.005 | 192 |
| 2025-12-01 | 9.000 | 9.005 | 9.000 | 9.005 | 9.005 | 5 |
| 2025-11-28 | 8.870 | 9.010 | 8.870 | 9.010 | 9.010 | 1,011 |
| 2025-11-27 | 8.795 | 8.870 | 8.795 | 8.870 | 8.870 | 1,060 |
| 2025-11-26 | 8.740 | 8.750 | 8.740 | 8.750 | 8.750 | 282 |
| 2025-11-25 | 8.825 | 8.825 | 8.805 | 8.805 | 8.805 | 79 |
| 2025-11-24 | 8.870 | 8.900 | 8.840 | 8.900 | 8.900 | 368 |
| 2025-11-21 | 8.800 | 8.840 | 8.710 | 8.830 | 8.830 | 3,687 |
| 2025-11-20 | 8.890 | 8.950 | 8.890 | 8.890 | 8.890 | 2,945 |
| 2025-11-19 | 8.820 | 8.880 | 8.810 | 8.880 | 8.880 | 415 |
| 2025-11-18 | 8.710 | 8.770 | 8.710 | 8.770 | 8.770 | 1,698 |
| 2025-11-17 | 8.995 | 9.000 | 8.950 | 8.950 | 8.950 | 61 |
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.