Incap Oyj (HEL:ICP1V)
Finland · Delayed Price · Currency is EUR 10.30
+0.06 (0.59%)
Aug 28, 2025, 6:29 PM EET
Incap Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10.24 | 10.36 | 10.18 | 10.30 | 10.30 | 0.59% | 16,662 |
| Aug 27, 2025 | 10.40 | 10.46 | 10.24 | 10.24 | 10.24 | -1.54% | 17,556 |
| Aug 26, 2025 | 10.56 | 10.56 | 10.40 | 10.40 | 10.40 | -1.52% | 70,936 |
| Aug 25, 2025 | 10.54 | 10.64 | 10.46 | 10.56 | 10.56 | - | 20,840 |
| Aug 22, 2025 | 10.38 | 10.60 | 10.30 | 10.56 | 10.56 | 1.54% | 19,144 |
| Aug 21, 2025 | 10.36 | 10.42 | 10.20 | 10.40 | 10.40 | - | 25,613 |
| Aug 20, 2025 | 10.68 | 10.68 | 10.32 | 10.40 | 10.40 | -2.62% | 48,305 |
| Aug 19, 2025 | 10.50 | 10.72 | 10.48 | 10.68 | 10.68 | 1.71% | 52,024 |
| Aug 18, 2025 | 10.50 | 10.54 | 10.26 | 10.50 | 10.50 | 1.74% | 38,393 |
| Aug 15, 2025 | 10.26 | 10.40 | 10.16 | 10.32 | 10.32 | 0.58% | 29,739 |
| Aug 14, 2025 | 10.16 | 10.32 | 10.04 | 10.26 | 10.26 | 0.98% | 18,080 |
| Aug 13, 2025 | 10.02 | 10.24 | 10.00 | 10.16 | 10.16 | 0.99% | 11,924 |
| Aug 12, 2025 | 10.00 | 10.06 | 9.90 | 10.06 | 10.06 | 1.31% | 19,671 |
| Aug 11, 2025 | 9.91 | 10.06 | 9.91 | 9.93 | 9.93 | -1.29% | 17,754 |
| Aug 8, 2025 | 10.00 | 10.06 | 9.81 | 10.06 | 10.06 | 1.51% | 15,545 |
| Aug 7, 2025 | 9.79 | 9.95 | 9.74 | 9.91 | 9.91 | 1.33% | 28,523 |
| Aug 6, 2025 | 10.16 | 10.16 | 9.78 | 9.78 | 9.78 | -2.00% | 32,874 |
| Aug 5, 2025 | 10.06 | 10.24 | 9.98 | 9.98 | 9.98 | -0.80% | 28,885 |
| Aug 4, 2025 | 10.06 | 10.24 | 10.00 | 10.06 | 10.06 | - | 34,108 |
| Aug 1, 2025 | 10.20 | 10.38 | 10.04 | 10.06 | 10.06 | -0.98% | 30,379 |
| Jul 31, 2025 | 10.50 | 10.54 | 10.06 | 10.16 | 10.16 | -2.50% | 56,306 |
| Jul 30, 2025 | 10.54 | 10.82 | 10.42 | 10.42 | 10.42 | -0.76% | 33,239 |
| Jul 29, 2025 | 11.00 | 11.10 | 10.50 | 10.50 | 10.50 | -4.02% | 43,954 |
| Jul 28, 2025 | 10.96 | 11.22 | 10.94 | 10.94 | 10.94 | 1.11% | 52,351 |
| Jul 25, 2025 | 10.70 | 10.90 | 10.50 | 10.82 | 10.82 | 0.19% | 72,745 |
| Jul 24, 2025 | 11.10 | 11.14 | 10.60 | 10.80 | 10.80 | -0.37% | 55,694 |
| Jul 23, 2025 | 10.36 | 10.84 | 10.32 | 10.84 | 10.84 | 4.63% | 75,337 |
| Jul 22, 2025 | 10.50 | 10.58 | 9.95 | 10.36 | 10.36 | -15.77% | 417,503 |
| Jul 21, 2025 | 12.18 | 12.32 | 12.02 | 12.30 | 12.30 | 0.99% | 29,795 |
| Jul 18, 2025 | 12.28 | 12.32 | 12.12 | 12.18 | 12.18 | -1.77% | 21,920 |
| Jul 17, 2025 | 12.02 | 12.40 | 12.02 | 12.40 | 12.40 | 3.33% | 38,192 |
| Jul 16, 2025 | 11.98 | 12.12 | 11.92 | 12.00 | 12.00 | -0.17% | 30,149 |
| Jul 15, 2025 | 12.20 | 12.40 | 12.02 | 12.02 | 12.02 | -1.48% | 45,840 |
| Jul 14, 2025 | 11.68 | 12.20 | 11.50 | 12.20 | 12.20 | 4.27% | 45,109 |
| Jul 11, 2025 | 12.16 | 12.16 | 11.64 | 11.70 | 11.70 | -2.99% | 39,665 |
| Jul 10, 2025 | 12.00 | 12.16 | 11.88 | 12.06 | 12.06 | 0.50% | 30,234 |
| Jul 9, 2025 | 11.88 | 12.14 | 11.64 | 12.00 | 12.00 | 1.18% | 41,946 |
| Jul 8, 2025 | 11.48 | 11.96 | 11.42 | 11.86 | 11.86 | 3.67% | 58,161 |
| Jul 7, 2025 | 11.22 | 11.62 | 11.20 | 11.44 | 11.44 | 2.14% | 35,768 |
| Jul 4, 2025 | 11.16 | 11.30 | 11.06 | 11.20 | 11.20 | 0.36% | 14,226 |
| Jul 3, 2025 | 11.10 | 11.26 | 11.04 | 11.16 | 11.16 | 1.45% | 8,726 |
| Jul 2, 2025 | 10.96 | 11.06 | 10.88 | 11.00 | 11.00 | 0.36% | 14,109 |
| Jul 1, 2025 | 11.12 | 11.12 | 10.90 | 10.96 | 10.96 | -0.72% | 10,529 |
| Jun 30, 2025 | 11.24 | 11.24 | 11.02 | 11.04 | 11.04 | -1.78% | 13,774 |
| Jun 27, 2025 | 10.84 | 11.32 | 10.84 | 11.24 | 11.24 | 3.50% | 24,712 |
| Jun 26, 2025 | 10.66 | 10.90 | 10.66 | 10.86 | 10.86 | 1.31% | 9,652 |
| Jun 25, 2025 | 11.00 | 11.00 | 10.72 | 10.72 | 10.72 | -1.47% | 18,872 |
| Jun 24, 2025 | 10.86 | 11.06 | 10.80 | 10.88 | 10.88 | - | 19,420 |
| Jun 23, 2025 | 10.98 | 11.12 | 10.80 | 10.88 | 10.88 | -2.16% | 25,941 |
| Jun 19, 2025 | 11.06 | 11.24 | 11.00 | 11.12 | 11.12 | 0.18% | 16,182 |