Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 9.250 | 9.250 | 9.040 | 9.080 | 9.080 | 1,173 |
| 2025-11-13 | 9.380 | 9.380 | 9.180 | 9.180 | 9.180 | 2,847 |
| 2025-11-12 | 8.940 | 8.970 | 8.880 | 8.890 | 8.890 | 1,128 |
| 2025-11-11 | 8.960 | 9.000 | 8.920 | 9.000 | 9.000 | 451 |
| 2025-11-10 | 8.950 | 8.950 | 8.810 | 8.810 | 8.810 | 1,117 |
| 2025-11-07 | 8.970 | 8.970 | 8.890 | 8.900 | 8.900 | 3,860 |
| 2025-11-06 | 9.200 | 9.200 | 9.095 | 9.140 | 9.140 | 813 |
| 2025-11-05 | 9.150 | 9.250 | 9.150 | 9.230 | 9.230 | 1,161 |
| 2025-11-04 | 9.240 | 9.240 | 9.230 | 9.230 | 9.230 | 62 |
| 2025-11-03 | 9.600 | 9.600 | 9.470 | 9.470 | 9.470 | 268 |
| 2025-10-31 | 9.250 | 9.310 | 9.250 | 9.260 | 9.260 | 15,025 |
| 2025-10-30 | 9.375 | 9.375 | 9.240 | 9.240 | 9.240 | 18,043 |
| 2025-10-29 | 9.510 | 9.510 | 9.450 | 9.450 | 9.450 | 4,266 |
| 2025-10-28 | 9.460 | 9.520 | 9.460 | 9.460 | 9.460 | 584 |
| 2025-10-27 | 9.310 | 9.385 | 9.310 | 9.385 | 9.385 | 848 |
| 2025-10-24 | 8.790 | 9.045 | 8.790 | 8.830 | 8.830 | 6,953 |
| 2025-10-23 | 9.370 | 9.370 | 9.330 | 9.360 | 9.360 | 1,183 |
| 2025-10-22 | 9.510 | 9.510 | 9.450 | 9.450 | 9.450 | 926 |
| 2025-10-21 | 9.485 | 9.530 | 9.450 | 9.530 | 9.530 | 217 |
| 2025-10-20 | 9.560 | 9.560 | 9.450 | 9.500 | 9.500 | 596 |
| 2025-10-17 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 0 |
| 2025-10-16 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 0 |
| 2025-10-15 | 9.740 | 9.740 | 9.630 | 9.630 | 9.630 | 625 |
| 2025-10-14 | 9.650 | 9.690 | 9.650 | 9.690 | 9.690 | 220 |
| 2025-10-13 | 9.630 | 9.630 | 9.610 | 9.610 | 9.610 | 122 |
| 2025-10-10 | 9.840 | 9.840 | 9.750 | 9.750 | 9.750 | 6,435 |
| 2025-10-09 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 0 |
| 2025-10-08 | 9.860 | 9.860 | 9.740 | 9.740 | 9.740 | 1,943 |
| 2025-10-07 | 9.900 | 9.980 | 9.900 | 9.980 | 9.980 | 987 |
| 2025-10-06 | 9.920 | 10.000 | 9.900 | 10.000 | 10.000 | 14,950 |
| 2025-10-03 | 9.970 | 10.000 | 9.940 | 10.000 | 10.000 | 335 |
| 2025-10-02 | 10.000 | 10.040 | 10.000 | 10.020 | 10.020 | 292 |
| 2025-10-01 | 10.020 | 10.020 | 9.980 | 9.980 | 9.980 | 3,736 |
| 2025-09-30 | 9.710 | 9.810 | 9.710 | 9.810 | 9.810 | 1,540 |
| 2025-09-29 | 9.830 | 9.830 | 9.630 | 9.670 | 9.670 | 868 |
| 2025-09-26 | 9.820 | 9.820 | 9.740 | 9.770 | 9.770 | 645 |
| 2025-09-25 | 9.860 | 9.860 | 9.790 | 9.790 | 9.790 | 140 |
| 2025-09-24 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 51 |
| 2025-09-23 | 9.950 | 10.040 | 9.950 | 10.040 | 10.040 | 1,000 |
| 2025-09-22 | 9.970 | 9.970 | 9.930 | 9.930 | 9.930 | 1,000 |
| 2025-09-19 | 10.220 | 10.220 | 10.220 | 10.220 | 10.220 | 250 |
| 2025-09-18 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 1,804 |
| 2025-09-17 | 9.920 | 9.930 | 9.920 | 9.930 | 9.930 | 619 |
| 2025-09-16 | 9.810 | 9.820 | 9.810 | 9.820 | 9.820 | 500 |
| 2025-09-15 | 9.895 | 9.970 | 9.820 | 9.820 | 9.820 | 1,343 |
| 2025-09-12 | 9.860 | 9.890 | 9.860 | 9.890 | 9.890 | 6,100 |
| 2025-09-11 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 5 |
| 2025-09-10 | 9.990 | 9.990 | 9.940 | 9.980 | 9.980 | 4,313 |
| 2025-09-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2025-09-08 | 9.830 | 9.915 | 9.830 | 9.915 | 9.915 | 595 |
| 2025-09-05 | 9.910 | 10.060 | 9.910 | 10.060 | 10.060 | 1,845 |
| 2025-09-04 | 9.945 | 9.960 | 9.940 | 9.960 | 9.960 | 2,420 |
| 2025-09-03 | 9.950 | 9.970 | 9.850 | 9.850 | 9.850 | 548 |
| 2025-09-02 | 9.980 | 9.980 | 9.850 | 9.850 | 9.850 | 216 |
| 2025-09-01 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 52 |
| 2025-08-29 | 10.240 | 10.260 | 10.160 | 10.160 | 10.160 | 2,178 |
| 2025-08-28 | 10.280 | 10.320 | 10.240 | 10.260 | 10.260 | 4,526 |
| 2025-08-27 | 10.400 | 10.400 | 10.260 | 10.260 | 10.260 | 166 |
| 2025-08-26 | 10.480 | 10.500 | 10.480 | 10.480 | 10.480 | 710 |
| 2025-08-22 | 10.380 | 10.600 | 10.380 | 10.600 | 10.600 | 245 |
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.