Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	10.340	10.340	10.300	10.340	10.340	2,005
2025-08-20	10.680	10.680	10.680	10.680	10.680	0
2025-08-19	10.620	10.680	10.620	10.680	10.680	1,101
2025-08-18	10.440	10.440	10.440	10.440	10.440	800
2025-08-15	10.260	10.320	10.260	10.320	10.320	504
2025-08-14	10.200	10.240	10.140	10.240	10.240	967
2025-08-13	10.060	10.060	10.000	10.000	10.000	1,161
2025-08-12	9.980	10.030	9.970	10.030	10.030	175
2025-08-11	9.960	9.995	9.960	9.995	9.995	1,100
2025-08-08	9.890	10.040	9.810	10.040	10.040	305
2025-08-07	9.870	9.950	9.840	9.950	9.950	1,143
2025-08-06	9.990	9.990	9.810	9.810	9.810	811
2025-08-05	10.200	10.200	10.140	10.180	10.180	222
2025-08-04	10.100	10.120	10.030	10.060	10.060	1,759
2025-08-01	10.320	10.320	10.100	10.100	10.100	560
2025-07-31	10.420	10.460	10.300	10.340	10.340	4,542
2025-07-30	10.660	10.660	10.480	10.480	10.480	330
2025-07-29	10.660	10.680	10.660	10.680	10.680	282
2025-07-28	10.960	11.240	10.920	11.020	11.020	3,978
2025-07-25	10.600	10.700	10.500	10.700	10.700	6,991
2025-07-24	10.720	10.820	10.680	10.800	10.800	1,543
2025-07-23	10.470	10.760	10.460	10.700	10.700	15,480
2025-07-22	10.300	10.580	10.120	10.300	10.300	19,793
2025-07-21	12.200	12.300	12.200	12.300	12.300	1,118
2025-07-18	12.220	12.220	12.220	12.220	12.220	409
2025-07-17	12.100	12.340	12.040	12.340	12.340	1,828
2025-07-16	11.960	12.000	11.960	12.000	12.000	2,300
2025-07-15	12.300	12.320	12.260	12.320	12.320	1,062
2025-07-14	12.020	12.100	11.900	12.100	12.100	3,477
2025-07-11	11.880	11.880	11.850	11.850	11.850	250
2025-07-10	11.900	12.140	11.880	12.140	12.140	1,718
2025-07-09	11.720	12.040	11.640	12.040	12.040	1,468
2025-07-08	11.540	11.940	11.540	11.860	11.860	1,250
2025-07-07	11.560	11.560	11.400	11.400	11.400	960
2025-07-04	11.140	11.260	11.140	11.260	11.260	7,760
2025-07-03	11.120	11.160	11.060	11.160	11.160	3,141
2025-07-02	10.920	11.000	10.900	11.000	11.000	7,919
2025-07-01	11.040	11.040	10.900	10.900	10.900	234
2025-06-30	11.090	11.170	11.060	11.060	11.060	602
2025-06-27	11.150	11.200	11.150	11.180	11.180	8,158
2025-06-26	10.880	10.880	10.800	10.800	10.800	297
2025-06-25	10.940	10.940	10.820	10.820	10.820	277
2025-06-24	10.960	10.960	10.880	10.920	10.920	1,785
2025-06-23	10.820	11.100	10.780	10.920	10.920	10,836
2025-06-20	11.160	11.160	11.160	11.160	11.160	0
2025-06-19	11.060	11.180	11.060	11.160	11.160	361
2025-06-18	11.120	11.160	11.020	11.020	11.020	690
2025-06-17	11.540	11.540	11.260	11.280	11.280	5,853
2025-06-16	11.400	11.440	11.400	11.400	11.400	624
2025-06-13	11.320	11.440	11.280	11.440	11.440	1,212
2025-06-12	11.700	11.700	11.520	11.520	11.520	688
2025-06-11	11.860	11.920	11.820	11.920	11.920	6,648
2025-06-10	11.340	11.500	11.340	11.500	11.500	2,175
2025-06-09	11.300	11.360	11.180	11.240	11.240	2,038
2025-06-06	11.120	11.120	11.060	11.060	11.060	14
2025-06-05	11.280	11.340	11.260	11.320	11.320	4,886
2025-06-04	10.800	11.020	10.800	11.020	11.020	5,556
2025-06-03	10.580	10.580	10.520	10.520	10.520	400
2025-06-02	10.780	10.820	10.780	10.820	10.820	29
2025-05-30	10.860	10.880	10.720	10.800	10.800	3,144

← NewerPage 6 of 22 · 1,265 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.