Incap Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	9.46	9.64	9.21	9.21	9.21	-2.64%	61,546
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%	120,407
Apr 29, 2026	10.40	10.64	10.30	10.34	10.34	-0.39%	39,611
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%	48,953
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%	16,735
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%	13,198
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