Incap Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	10.12	10.54	10.12	10.54	-	4.15%	20,379
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
Jan 13, 2026	9.90	9.99	9.80	9.95	9.95	0.40%	35,624
Jan 12, 2026	10.10	10.10	9.81	9.91	9.91	-1.88%	49,985
Jan 9, 2026	9.96	10.14	9.93	10.10	10.10	1.41%	57,322
Jan 8, 2026	10.32	10.32	9.92	9.96	9.96	-3.49%	30,875
Jan 7, 2026	10.00	10.40	10.00	10.32	10.32	5.31%	95,079
Jan 5, 2026	9.87	10.00	9.60	9.80	9.80	-0.71%	53,513
Jan 2, 2026	9.84	10.00	9.73	9.87	9.87	0.51%	43,628
Dec 30, 2025	9.77	9.87	9.47	9.82	9.82	0.31%	106,857
Dec 29, 2025	9.85	9.95	9.70	9.79	9.79	-0.61%	36,865
Dec 23, 2025	9.67	9.92	9.67	9.85	9.85	1.86%	31,842
Dec 22, 2025	9.78	9.85	9.61	9.67	9.67	-0.72%	46,196
Dec 19, 2025	9.96	9.96	9.66	9.74	9.74	-1.32%	26,497
Dec 18, 2025	9.52	9.89	9.50	9.87	9.87	2.71%	333,318
Dec 17, 2025	9.76	9.82	9.54	9.61	9.61	-1.74%	56,364