Incap Oyj (HEL:ICP1V)
Finland · Delayed Price · Currency is EUR 9.90
+0.40 (4.21%)
May 26, 2026, 6:29 PM EET
Incap Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.23 | 9.58 | 9.23 | 9.50 | 9.50 | 4.74% | 49,004 |
| May 22, 2026 | 8.83 | 9.18 | 8.83 | 9.07 | 9.07 | 2.83% | 72,170 |
| May 21, 2026 | 8.96 | 9.03 | 8.65 | 8.82 | 8.82 | -1.56% | 61,316 |
| May 20, 2026 | 8.89 | 9.07 | 8.80 | 8.96 | 8.96 | 1.36% | 31,352 |
| May 19, 2026 | 8.76 | 8.95 | 8.76 | 8.84 | 8.84 | 0.91% | 30,430 |
| May 18, 2026 | 8.79 | 8.94 | 8.73 | 8.76 | 8.76 | -0.90% | 34,762 |
| May 15, 2026 | 8.98 | 9.05 | 8.82 | 8.84 | 8.84 | -1.56% | 33,034 |
| May 13, 2026 | 8.97 | 9.04 | 8.71 | 8.98 | 8.98 | 0.11% | 61,626 |
| May 12, 2026 | 8.80 | 8.98 | 8.75 | 8.97 | 8.97 | 1.93% | 29,610 |
| May 11, 2026 | 9.00 | 9.01 | 8.80 | 8.80 | 8.80 | -1.23% | 54,885 |
| May 8, 2026 | 9.00 | 9.09 | 8.90 | 8.91 | 8.91 | -1.00% | 34,897 |
| May 7, 2026 | 9.16 | 9.25 | 9.00 | 9.00 | 9.00 | -1.64% | 57,397 |
| May 6, 2026 | 9.21 | 9.43 | 9.15 | 9.15 | 9.15 | -0.65% | 46,873 |
| May 5, 2026 | 9.46 | 9.64 | 9.21 | 9.21 | 9.21 | -2.64% | 64,172 |
| May 4, 2026 | 10.06 | 10.18 | 9.32 | 9.46 | 9.46 | -5.96% | 92,796 |
| Apr 30, 2026 | 9.22 | 10.26 | 9.21 | 10.06 | 10.06 | -2.71% | 149,044 |
| Apr 29, 2026 | 10.40 | 10.64 | 10.30 | 10.34 | 10.34 | -0.39% | 44,163 |
| Apr 28, 2026 | 10.58 | 10.58 | 10.38 | 10.38 | 10.38 | -1.70% | 25,611 |
| Apr 27, 2026 | 10.72 | 10.72 | 10.40 | 10.56 | 10.56 | -0.56% | 29,696 |
| Apr 24, 2026 | 10.60 | 10.70 | 10.56 | 10.62 | 10.62 | -0.19% | 32,544 |
| Apr 23, 2026 | 10.64 | 10.70 | 10.52 | 10.64 | 10.64 | 0.38% | 20,127 |
| Apr 22, 2026 | 10.58 | 10.70 | 10.56 | 10.60 | 10.60 | 0.19% | 15,986 |
| Apr 21, 2026 | 10.58 | 10.72 | 10.50 | 10.58 | 10.58 | 0.19% | 16,547 |
| Apr 20, 2026 | 10.72 | 10.72 | 10.54 | 10.56 | 10.56 | -1.49% | 20,865 |
| Apr 17, 2026 | 10.66 | 10.82 | 10.56 | 10.72 | 10.72 | 1.13% | 53,039 |
| Apr 16, 2026 | 10.44 | 10.64 | 10.44 | 10.60 | 10.60 | -0.38% | 61,872 |
| Apr 15, 2026 | 10.36 | 10.64 | 10.26 | 10.64 | 10.64 | 3.30% | 60,734 |
| Apr 14, 2026 | 10.18 | 10.36 | 10.12 | 10.30 | 10.30 | 1.58% | 71,957 |
| Apr 13, 2026 | 9.88 | 10.14 | 9.87 | 10.14 | 10.14 | 1.40% | 42,406 |
| Apr 10, 2026 | 9.79 | 10.04 | 9.73 | 10.00 | 10.00 | 2.88% | 90,035 |
| Apr 9, 2026 | 9.75 | 9.77 | 9.60 | 9.72 | 9.72 | -0.92% | 24,868 |
| Apr 8, 2026 | 9.78 | 9.95 | 9.67 | 9.81 | 9.81 | 4.14% | 53,502 |
| Apr 7, 2026 | 9.55 | 9.71 | 9.37 | 9.42 | 9.42 | -1.67% | 28,247 |
| Apr 2, 2026 | 9.65 | 9.71 | 9.50 | 9.58 | 9.58 | -1.64% | 16,765 |
| Apr 1, 2026 | 9.48 | 9.85 | 9.48 | 9.74 | 9.74 | 3.29% | 28,280 |
| Mar 31, 2026 | 9.40 | 9.51 | 9.32 | 9.43 | 9.43 | 1.29% | 18,712 |
| Mar 30, 2026 | 9.31 | 9.39 | 9.21 | 9.31 | 9.31 | -0.43% | 21,305 |
| Mar 27, 2026 | 9.62 | 9.62 | 9.32 | 9.35 | 9.35 | -2.20% | 23,477 |
| Mar 26, 2026 | 9.52 | 9.69 | 9.52 | 9.56 | 9.56 | -0.83% | 11,120 |
| Mar 25, 2026 | 9.52 | 9.70 | 9.52 | 9.64 | 9.64 | 1.80% | 19,883 |
| Mar 24, 2026 | 9.52 | 9.57 | 9.43 | 9.47 | 9.47 | -0.63% | 13,298 |
| Mar 23, 2026 | 9.50 | 9.75 | 9.13 | 9.53 | 9.53 | -1.35% | 92,372 |
| 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 |