Incap Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 10.080 | 10.080 | 9.725 | 9.770 | 9.770 | 2,032 |
| 2024-12-02 | 9.805 | 10.070 | 9.805 | 9.965 | 9.965 | 1,622 |
| 2024-11-29 | 9.790 | 9.790 | 9.720 | 9.760 | 9.760 | 226 |
| 2024-11-28 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 111 |
| 2024-11-27 | 9.735 | 9.765 | 9.705 | 9.750 | 9.750 | 417 |
| 2024-11-26 | 9.690 | 9.730 | 9.680 | 9.700 | 9.700 | 146 |
| 2024-11-25 | 9.940 | 9.940 | 9.790 | 9.790 | 9.790 | 161 |
| 2024-11-22 | 9.895 | 9.895 | 9.895 | 9.895 | 9.895 | 1 |
| 2024-11-21 | 9.900 | 9.990 | 9.900 | 9.990 | 9.990 | 9 |
| 2024-11-20 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 100 |
| 2024-11-19 | 9.705 | 9.705 | 9.530 | 9.560 | 9.560 | 631 |
| 2024-11-18 | 9.920 | 9.920 | 9.610 | 9.655 | 9.655 | 3,164 |
| 2024-11-15 | 10.160 | 10.160 | 10.040 | 10.040 | 10.040 | 687 |
| 2024-11-14 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 300 |
| 2024-11-13 | 10.280 | 10.280 | 10.140 | 10.140 | 10.140 | 413 |
| 2024-11-12 | 10.490 | 10.490 | 10.360 | 10.370 | 10.370 | 155 |
| 2024-11-11 | 10.680 | 10.680 | 10.620 | 10.620 | 10.620 | 197 |
| 2024-11-08 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 10 |
| 2024-11-07 | 10.540 | 10.590 | 10.470 | 10.590 | 10.590 | 581 |
| 2024-11-06 | 10.361 | 10.361 | 10.361 | 10.361 | 10.361 | 600 |
| 2024-11-05 | 10.260 | 10.300 | 10.250 | 10.250 | 10.250 | 36 |
| 2024-11-04 | 10.500 | 10.500 | 10.140 | 10.170 | 10.170 | 1,198 |
| 2024-11-01 | 10.500 | 10.540 | 10.500 | 10.500 | 10.500 | 495 |
| 2024-10-31 | 10.590 | 10.590 | 10.490 | 10.540 | 10.540 | 1,093 |
| 2024-10-30 | 11.060 | 11.060 | 10.660 | 10.660 | 10.660 | 590 |
| 2024-10-29 | 10.550 | 10.550 | 10.470 | 10.480 | 10.480 | 366 |
| 2024-10-28 | 10.670 | 10.870 | 10.670 | 10.820 | 10.820 | 1,275 |
| 2024-10-25 | 10.700 | 10.710 | 10.580 | 10.640 | 10.640 | 766 |
| 2024-10-24 | 10.650 | 10.740 | 10.650 | 10.720 | 10.720 | 913 |
| 2024-10-23 | 10.560 | 10.560 | 10.510 | 10.550 | 10.550 | 197 |
| 2024-10-22 | 10.510 | 10.700 | 10.510 | 10.700 | 10.700 | 555 |
| 2024-10-21 | 10.330 | 10.330 | 10.300 | 10.300 | 10.300 | 287 |
| 2024-10-18 | 10.200 | 10.230 | 10.200 | 10.230 | 10.230 | 366 |
| 2024-10-17 | 10.190 | 10.300 | 10.120 | 10.300 | 10.300 | 135 |
| 2024-10-16 | 10.490 | 10.490 | 10.200 | 10.200 | 10.200 | 340 |
| 2024-10-15 | 10.530 | 10.540 | 10.530 | 10.540 | 10.540 | 147 |
| 2024-10-14 | 10.640 | 10.640 | 10.640 | 10.640 | 10.640 | 100 |
| 2024-10-11 | 10.490 | 10.560 | 10.490 | 10.560 | 10.560 | 34 |
| 2024-10-10 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 0 |
| 2024-10-09 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 500 |
| 2024-10-08 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 200 |
| 2024-10-07 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 300 |
| 2024-10-04 | 10.670 | 10.730 | 10.670 | 10.720 | 10.720 | 128 |
| 2024-10-03 | 10.670 | 10.700 | 10.630 | 10.630 | 10.630 | 610 |
| 2024-10-02 | 10.980 | 10.980 | 10.610 | 10.610 | 10.610 | 1,277 |
| 2024-10-01 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 0 |
| 2024-09-30 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 24 |
| 2024-09-27 | 10.600 | 10.650 | 10.600 | 10.650 | 10.650 | 310 |
| 2024-09-26 | 10.559 | 10.559 | 10.559 | 10.559 | 10.559 | 0 |
| 2024-09-25 | 10.559 | 10.559 | 10.559 | 10.559 | 10.559 | 1,400 |
| 2024-09-24 | 10.530 | 10.570 | 10.360 | 10.360 | 10.360 | 290 |
| 2024-09-23 | 10.610 | 10.610 | 10.550 | 10.590 | 10.590 | 599 |
| 2024-09-20 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2024-09-19 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2024-09-18 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2024-09-17 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2024-09-16 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 98 |
| 2024-09-13 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-09-12 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2024-09-11 | 11.060 | 11.060 | 11.060 | 11.060 | 11.060 | 0 |
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.