Incap Oyj (HEL:ICP1V)
Finland · Delayed Price · Currency is EUR 8.950
+0.170 (1.94%)
Nov 6, 2026, 6:29 PM EET
Incap Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.890 | 9.010 | 8.710 | 8.950 | 8.950 | 1.94% | 40,195 |
| Nov 5, 2026 | 9.160 | 9.180 | 8.650 | 8.780 | 8.780 | -3.41% | 82,667 |
| Nov 4, 2026 | 9.100 | 9.270 | 9.090 | 9.090 | 9.090 | -0.11% | 24,681 |
| Nov 3, 2026 | 8.950 | 9.150 | 8.910 | 9.100 | 9.100 | 0.55% | 39,911 |
| Nov 2, 2026 | 9.210 | 9.260 | 8.950 | 9.050 | 9.050 | -1.31% | 61,025 |
| Oct 30, 2026 | 9.460 | 9.460 | 9.070 | 9.170 | 9.170 | -3.47% | 126,759 |
| Oct 29, 2026 | 9.300 | 9.860 | 9.300 | 9.500 | 9.500 | 9.45% | 231,784 |
| Oct 28, 2026 | 8.550 | 8.700 | 8.540 | 8.680 | 8.680 | 1.52% | 27,076 |
| Oct 27, 2026 | 8.500 | 8.550 | 8.350 | 8.550 | 8.550 | 1.54% | 24,618 |
| Oct 26, 2026 | 8.370 | 8.480 | 8.340 | 8.420 | 8.420 | 0.60% | 17,230 |
| Oct 23, 2026 | 8.500 | 8.570 | 8.250 | 8.370 | 8.370 | -2.11% | 42,075 |
| Oct 22, 2026 | 8.850 | 8.850 | 8.500 | 8.550 | 8.550 | -3.39% | 21,787 |
| Oct 21, 2026 | 8.770 | 8.870 | 8.750 | 8.850 | 8.850 | 0.68% | 29,624 |
| Oct 20, 2026 | 9.000 | 9.000 | 8.640 | 8.790 | 8.790 | -1.68% | 59,861 |
| Oct 19, 2026 | 8.900 | 8.950 | 8.790 | 8.940 | 8.940 | -0.45% | 15,993 |
| Oct 16, 2026 | 8.920 | 9.050 | 8.850 | 8.980 | 8.980 | 0.67% | 29,128 |
| Oct 15, 2026 | 8.910 | 8.920 | 8.780 | 8.920 | 8.920 | -0.78% | 24,514 |
| Oct 14, 2026 | 8.980 | 9.160 | 8.980 | 8.990 | 8.990 | 0.11% | 40,168 |
| Oct 13, 2026 | 8.850 | 9.040 | 8.800 | 8.980 | 8.980 | 1.35% | 34,964 |
| Oct 12, 2026 | 8.680 | 8.920 | 8.670 | 8.860 | 8.860 | 2.19% | 28,933 |
| Oct 9, 2026 | 8.540 | 8.950 | 8.540 | 8.670 | 8.670 | 1.40% | 53,318 |
| Oct 8, 2026 | 8.510 | 8.660 | 8.350 | 8.550 | 8.550 | 0.59% | 80,489 |
| Oct 7, 2026 | 8.580 | 8.640 | 8.480 | 8.500 | 8.500 | -1.28% | 25,742 |
| Oct 6, 2026 | 8.550 | 8.650 | 8.550 | 8.610 | 8.610 | 0.58% | 17,065 |
| Oct 5, 2026 | 8.720 | 8.740 | 8.550 | 8.560 | 8.560 | -1.15% | 17,612 |
| Oct 2, 2026 | 8.480 | 8.720 | 8.480 | 8.660 | 8.660 | 1.64% | 31,473 |
| Oct 1, 2026 | 8.390 | 8.620 | 8.390 | 8.520 | 8.520 | 1.19% | 64,875 |
| Sep 30, 2026 | 8.110 | 8.440 | 8.110 | 8.420 | 8.420 | 4.21% | 35,423 |
| Sep 29, 2026 | 8.200 | 8.200 | 8.080 | 8.080 | 8.080 | 0.12% | 21,065 |
| Sep 28, 2026 | 8.170 | 8.240 | 8.070 | 8.070 | 8.070 | -0.86% | 33,648 |
| Sep 25, 2026 | 8.410 | 8.410 | 8.140 | 8.140 | 8.140 | -0.61% | 20,835 |
| Sep 24, 2026 | 8.420 | 8.420 | 8.190 | 8.190 | 8.190 | -1.80% | 31,294 |
| Sep 23, 2026 | 8.350 | 8.440 | 8.300 | 8.340 | 8.340 | -0.12% | 23,398 |
| Sep 22, 2026 | 8.240 | 8.360 | 8.230 | 8.350 | 8.350 | 1.83% | 18,618 |
| Sep 21, 2026 | 8.200 | 8.280 | 8.200 | 8.200 | 8.200 | 0.24% | 16,115 |
| Sep 18, 2026 | 8.260 | 8.330 | 8.090 | 8.180 | 8.180 | -0.49% | 25,637 |
| Sep 17, 2026 | 8.320 | 8.350 | 8.220 | 8.220 | 8.220 | -0.12% | 21,370 |
| Sep 16, 2026 | 8.110 | 8.310 | 8.110 | 8.230 | 8.230 | 1.23% | 16,901 |
| Sep 15, 2026 | 8.210 | 8.260 | 8.110 | 8.130 | 8.130 | -0.85% | 26,448 |
| Sep 14, 2026 | 8.330 | 8.370 | 8.170 | 8.200 | 8.200 | -0.97% | 30,303 |
| Sep 11, 2026 | 8.350 | 8.400 | 8.230 | 8.280 | 8.280 | -0.84% | 35,271 |
| Sep 10, 2026 | 8.470 | 8.530 | 8.350 | 8.350 | 8.350 | -1.42% | 19,058 |
| Sep 9, 2026 | 8.380 | 8.530 | 8.350 | 8.470 | 8.470 | 0.71% | 17,355 |
| Sep 8, 2026 | 8.480 | 8.480 | 8.330 | 8.410 | 8.410 | 0.12% | 18,868 |
| Sep 7, 2026 | 8.410 | 8.600 | 8.330 | 8.400 | 8.400 | -0.12% | 28,535 |
| Sep 4, 2026 | 8.320 | 8.520 | 8.320 | 8.410 | 8.410 | 0.12% | 19,168 |
| Sep 3, 2026 | 8.210 | 8.400 | 8.210 | 8.400 | 8.400 | 2.31% | 25,872 |
| Sep 2, 2026 | 8.320 | 8.320 | 8.200 | 8.210 | 8.210 | -1.32% | 17,135 |
| Sep 1, 2026 | 8.470 | 8.480 | 8.220 | 8.320 | 8.320 | -1.77% | 24,756 |
| Aug 31, 2026 | 8.540 | 8.550 | 8.450 | 8.470 | 8.470 | -0.82% | 34,398 |