Incap Oyj (HEL:ICP1V)
Finland · Delayed Price · Currency is EUR 9.47
-0.06 (-0.63%)
At close: Mar 24, 2026
Incap Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.52 | 9.57 | 9.43 | 9.47 | 9.47 | -0.63% | 13,198 |
| Mar 23, 2026 | 9.50 | 9.75 | 9.13 | 9.53 | 9.53 | -1.35% | 90,862 |
| Mar 20, 2026 | 9.61 | 9.86 | 9.60 | 9.66 | 9.66 | 0.31% | 41,082 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.60 | 9.63 | 9.63 | -2.33% | 37,758 |
| Mar 18, 2026 | 9.97 | 10.00 | 9.80 | 9.86 | 9.86 | -1.00% | 22,802 |
| Mar 17, 2026 | 9.96 | 10.04 | 9.89 | 9.96 | 9.96 | -0.20% | 11,432 |
| Mar 16, 2026 | 9.86 | 10.04 | 9.85 | 9.98 | 9.98 | -0.40% | 20,079 |
| Mar 13, 2026 | 10.06 | 10.20 | 9.85 | 10.02 | 10.02 | 0.20% | 17,089 |
| Mar 12, 2026 | 9.98 | 10.08 | 9.88 | 10.00 | 10.00 | 0.30% | 26,804 |
| Mar 11, 2026 | 10.02 | 10.10 | 9.92 | 9.97 | 9.97 | -0.70% | 16,785 |
| Mar 10, 2026 | 10.04 | 10.30 | 10.04 | 10.04 | 10.04 | 1.01% | 35,959 |
| Mar 9, 2026 | 10.04 | 10.10 | 9.83 | 9.94 | 9.94 | -3.87% | 75,809 |
| Mar 6, 2026 | 10.38 | 10.48 | 10.24 | 10.34 | 10.34 | -0.39% | 36,373 |
| Mar 5, 2026 | 10.46 | 10.58 | 10.30 | 10.38 | 10.38 | -0.76% | 19,283 |
| Mar 4, 2026 | 10.12 | 10.58 | 10.12 | 10.46 | 10.46 | 3.36% | 42,866 |
| Mar 3, 2026 | 10.16 | 10.20 | 9.95 | 10.12 | 10.12 | -0.59% | 58,000 |
| Mar 2, 2026 | 10.24 | 10.38 | 10.14 | 10.18 | 10.18 | -2.12% | 55,916 |
| Feb 27, 2026 | 10.80 | 10.80 | 10.32 | 10.40 | 10.40 | -2.44% | 161,640 |
| Feb 26, 2026 | 10.78 | 11.16 | 10.40 | 10.66 | 10.66 | 6.60% | 239,240 |
| Feb 25, 2026 | 9.80 | 10.06 | 9.70 | 10.00 | 10.00 | 2.04% | 82,362 |
| Feb 24, 2026 | 9.48 | 9.89 | 9.45 | 9.80 | 9.80 | 3.70% | 55,868 |
| Feb 23, 2026 | 9.74 | 9.81 | 9.45 | 9.45 | 9.45 | -3.08% | 19,946 |
| Feb 20, 2026 | 9.80 | 9.89 | 9.64 | 9.75 | 9.75 | 0.10% | 40,762 |
| Feb 19, 2026 | 9.76 | 9.85 | 9.73 | 9.74 | 9.74 | -1.12% | 13,542 |
| Feb 18, 2026 | 9.70 | 9.85 | 9.61 | 9.85 | 9.85 | 1.65% | 22,143 |
| Feb 17, 2026 | 9.72 | 9.72 | 9.46 | 9.69 | 9.69 | -0.31% | 34,819 |
| Feb 16, 2026 | 9.79 | 9.84 | 9.68 | 9.72 | 9.72 | -0.82% | 16,700 |
| Feb 13, 2026 | 9.61 | 9.80 | 9.51 | 9.80 | 9.80 | 2.08% | 57,930 |
| Feb 12, 2026 | 9.71 | 9.85 | 9.60 | 9.60 | 9.60 | -2.24% | 20,006 |
| Feb 11, 2026 | 9.80 | 9.94 | 9.69 | 9.82 | 9.82 | 0.10% | 26,751 |
| Feb 10, 2026 | 9.82 | 9.85 | 9.68 | 9.81 | 9.81 | -0.10% | 14,608 |
| Feb 9, 2026 | 9.65 | 9.86 | 9.59 | 9.82 | 9.82 | 2.19% | 25,939 |
| Feb 6, 2026 | 9.35 | 9.61 | 9.26 | 9.61 | 9.61 | 2.78% | 252,162 |
| Feb 5, 2026 | 9.80 | 9.80 | 9.27 | 9.35 | 9.35 | -3.91% | 302,774 |
| Feb 4, 2026 | 9.69 | 9.80 | 9.50 | 9.73 | 9.73 | 1.35% | 51,834 |
| Feb 3, 2026 | 9.86 | 9.90 | 9.50 | 9.60 | 9.60 | -2.74% | 248,557 |
| Feb 2, 2026 | 9.80 | 9.92 | 9.64 | 9.87 | 9.87 | 0.10% | 87,569 |
| Jan 30, 2026 | 9.85 | 9.94 | 9.70 | 9.86 | 9.86 | 0.10% | 145,026 |
| Jan 29, 2026 | 10.04 | 10.04 | 9.75 | 9.85 | 9.85 | -1.89% | 100,375 |
| Jan 28, 2026 | 10.12 | 10.12 | 10.00 | 10.04 | 10.04 | - | 15,009 |
| Jan 27, 2026 | 9.97 | 10.14 | 9.95 | 10.04 | 10.04 | 0.70% | 28,815 |
| Jan 26, 2026 | 10.00 | 10.00 | 9.77 | 9.97 | 9.97 | 0.30% | 82,119 |
| Jan 23, 2026 | 10.18 | 10.18 | 9.89 | 9.94 | 9.94 | -1.39% | 27,855 |
| Jan 22, 2026 | 10.08 | 10.22 | 10.04 | 10.08 | 10.08 | 0.90% | 39,189 |
| Jan 21, 2026 | 9.85 | 9.99 | 9.75 | 9.99 | 9.99 | 1.42% | 20,042 |
| Jan 20, 2026 | 9.96 | 9.96 | 9.73 | 9.85 | 9.85 | -1.10% | 33,955 |
| Jan 19, 2026 | 10.16 | 10.16 | 9.85 | 9.96 | 9.96 | -2.73% | 57,334 |
| Jan 16, 2026 | 10.16 | 10.30 | 10.12 | 10.24 | 10.24 | 0.59% | 42,151 |
| Jan 15, 2026 | 9.95 | 10.20 | 9.95 | 10.18 | 10.18 | 3.14% | 90,162 |
| Jan 14, 2026 | 9.94 | 9.94 | 9.80 | 9.87 | 9.87 | -0.80% | 23,296 |