Incap Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	11.970	11.970	11.040	11.179	11.179	30,618
2025-02-27	12.290	12.450	12.230	12.300	12.300	2,716
2025-02-26	12.440	12.440	12.350	12.350	12.350	792
2025-02-25	12.190	12.210	12.190	12.210	12.210	920
2025-02-24	12.180	12.320	12.180	12.320	12.320	3,060
2025-02-21	12.100	12.180	12.100	12.110	12.110	2,430
2025-02-20	12.100	12.180	12.030	12.180	12.180	254
2025-02-19	12.060	12.180	12.060	12.180	12.180	1,875
2025-02-18	11.800	12.090	11.800	11.970	11.970	130
2025-02-17	11.990	11.990	11.720	11.880	11.880	856
2025-02-14	11.410	11.890	11.410	11.890	11.890	5,654
2025-02-13	11.270	11.270	11.260	11.260	11.260	116
2025-02-12	11.340	11.340	11.340	11.340	11.340	2
2025-02-11	11.350	11.350	11.350	11.350	11.350	160
2025-02-10	11.330	11.460	11.330	11.460	11.460	201
2025-02-07	11.280	11.310	11.220	11.220	11.220	1,147
2025-02-06	11.280	11.310	11.280	11.300	11.300	410
2025-02-05	11.240	11.310	11.240	11.310	11.310	1,044
2025-02-04	10.940	11.170	10.940	11.170	11.170	420
2025-02-03	10.970	10.970	10.840	10.880	10.880	145
2025-01-31	11.340	11.340	11.340	11.340	11.340	45
2025-01-30	11.210	11.210	11.210	11.210	11.210	118
2025-01-29	11.069	11.069	11.069	11.069	11.069	900
2025-01-28	11.070	11.090	11.010	11.010	11.010	998
2025-01-27	11.050	11.140	11.050	11.140	11.140	763
2025-01-24	11.360	11.360	11.260	11.290	11.290	63
2025-01-23	11.160	11.240	11.160	11.240	11.240	313
2025-01-22	11.510	11.650	11.510	11.580	11.580	860
2025-01-21	11.480	11.480	11.420	11.420	11.420	156
2025-01-20	11.300	11.470	11.300	11.430	11.430	378
2025-01-17	11.090	11.090	11.060	11.060	11.060	155
2025-01-16	11.200	11.200	11.140	11.140	11.140	28
2025-01-15	10.690	11.080	10.690	11.070	11.070	559
2025-01-14	10.640	10.650	10.600	10.600	10.600	651
2025-01-13	10.390	10.410	10.350	10.390	10.390	76
2025-01-10	10.680	10.680	10.680	10.680	10.680	101
2025-01-09	10.210	10.510	10.210	10.510	10.510	741
2025-01-08	10.210	10.300	10.090	10.300	10.300	235
2025-01-07	10.350	10.350	10.060	10.140	10.140	583
2025-01-06	10.290	10.290	10.290	10.290	10.290	0
2025-01-03	10.310	10.310	10.200	10.290	10.290	1,473
2025-01-02	10.320	10.530	10.290	10.530	10.530	680
2024-12-31	10.150	10.150	10.150	10.150	10.150	0
2024-12-30	10.250	10.250	10.010	10.150	10.150	665
2024-12-27	10.140	10.140	10.140	10.140	10.140	0
2024-12-24	10.140	10.140	10.140	10.140	10.140	0
2024-12-23	10.090	10.140	10.090	10.140	10.140	11
2024-12-20	10.070	10.070	9.985	9.985	9.985	246
2024-12-19	10.230	10.230	10.190	10.190	10.190	247
2024-12-18	10.250	10.370	10.210	10.370	10.370	1,064
2024-12-17	10.740	10.740	10.330	10.330	10.330	9,142
2024-12-16	10.760	10.760	10.760	10.760	10.760	200
2024-12-13	10.620	10.620	10.510	10.510	10.510	51
2024-12-12	10.650	10.650	10.550	10.550	10.550	185
2024-12-11	10.610	10.610	10.590	10.600	10.600	767
2024-12-10	10.780	10.780	10.780	10.780	10.780	10
2024-12-09	10.790	10.880	10.750	10.810	10.810	349
2024-12-06	10.500	10.500	10.500	10.500	10.500	0
2024-12-05	10.370	10.500	10.310	10.500	10.500	783
2024-12-04	10.000	10.040	10.000	10.040	10.040	66

← NewerPage 8 of 22 · 1,272 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.