Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	11.000	11.000	11.000	11.000	11.000	0
2025-05-28	10.820	11.080	10.780	11.000	11.000	20,341
2025-05-27	10.840	10.940	10.840	10.900	10.900	851
2025-05-23	10.360	10.580	10.200	10.240	10.240	3,712
2025-05-22	10.100	10.300	10.100	10.300	10.300	2,150
2025-05-21	10.160	10.160	10.020	10.020	10.020	122
2025-05-20	9.960	10.180	9.960	10.140	10.140	82
2025-05-19	9.860	9.860	9.860	9.860	9.860	0
2025-05-16	9.860	9.860	9.860	9.860	9.860	200
2025-05-15	9.700	9.900	9.570	9.900	9.900	1,448
2025-05-14	9.860	9.860	9.800	9.850	9.850	100,678
2025-05-13	9.820	9.880	9.790	9.880	9.880	608
2025-05-12	9.630	9.800	9.630	9.740	9.740	1,179
2025-05-09	9.520	9.540	9.450	9.450	9.450	996
2025-05-08	9.690	9.690	9.410	9.410	9.410	1,039
2025-05-07	9.570	9.620	9.570	9.620	9.620	265
2025-05-06	9.640	9.730	9.620	9.620	9.620	609
2025-05-02	9.690	9.800	9.690	9.790	9.790	475
2025-05-01	9.550	9.550	9.550	9.550	9.550	0
2025-04-30	9.610	9.670	9.520	9.550	9.550	1,387
2025-04-29	9.580	9.600	9.500	9.540	9.540	2,558
2025-04-28	9.790	9.790	9.520	9.600	9.600	1,418
2025-04-25	9.670	10.160	9.550	9.820	9.820	103,762
2025-04-24	10.700	10.700	10.700	10.700	10.700	100
2025-04-23	10.700	10.760	10.700	10.760	10.760	386
2025-04-22	10.440	10.480	10.360	10.360	10.360	620
2025-04-17	10.860	10.860	10.740	10.780	10.780	544
2025-04-16	10.820	10.820	10.720	10.820	10.820	672
2025-04-15	10.900	11.040	10.880	11.040	11.040	1,863
2025-04-14	10.640	10.660	10.640	10.660	10.660	17
2025-04-11	10.260	10.260	10.100	10.120	10.120	2,057
2025-04-10	10.800	10.800	10.420	10.420	10.420	405
2025-04-09	9.870	9.910	9.600	9.800	9.800	1,048
2025-04-08	10.140	10.400	10.040	10.400	10.400	437
2025-04-07	9.700	10.200	9.700	10.200	10.200	3,251
2025-04-04	10.740	10.740	10.330	10.360	10.360	4,253
2025-04-03	11.040	11.150	11.010	11.010	11.010	8,630
2025-04-02	11.260	11.320	11.080	11.320	11.320	12,848
2025-04-01	11.160	11.280	11.160	11.240	11.240	5,000
2025-03-31	11.300	11.300	11.180	11.210	11.210	1,665
2025-03-28	11.640	11.640	11.450	11.450	11.450	5,949
2025-03-27	11.600	11.600	11.550	11.550	11.550	709
2025-03-26	11.670	11.670	11.550	11.550	11.550	393
2025-03-25	11.500	11.540	11.500	11.540	11.540	200
2025-03-24	11.520	11.660	11.520	11.650	11.650	572
2025-03-21	11.480	11.640	11.460	11.460	11.460	1,385
2025-03-20	11.480	11.700	11.480	11.649	11.649	1,044
2025-03-19	11.670	11.790	11.670	11.760	11.760	1,297
2025-03-18	11.680	11.680	11.680	11.680	11.680	115
2025-03-17	11.360	11.500	11.360	11.480	11.480	1,092
2025-03-14	11.230	11.350	11.230	11.350	11.350	84
2025-03-13	10.950	10.950	10.950	10.950	10.950	50
2025-03-12	11.080	11.080	11.080	11.080	11.080	5
2025-03-11	10.910	11.020	10.900	11.020	11.020	1,081
2025-03-10	10.900	10.950	10.890	10.930	10.930	593
2025-03-07	10.720	10.940	10.720	10.930	10.930	1,737
2025-03-06	10.700	10.910	10.670	10.910	10.910	955
2025-03-05	10.850	10.910	10.600	10.600	10.600	1,809
2025-03-04	10.980	10.980	10.700	10.700	10.700	2,245
2025-03-03	11.340	11.380	11.110	11.140	11.140	4,805

← NewerPage 7 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.