Incap Oyj (HEL:ICP1V)
Finland · Delayed Price · Currency is EUR 8.41
+0.01 (0.12%)
Sep 4, 2026, 6:29 PM EET
Incap Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.32 | 8.52 | 8.32 | 8.41 | 8.41 | 0.12% | 19,168 |
| Sep 3, 2026 | 8.21 | 8.40 | 8.21 | 8.40 | 8.40 | 2.31% | 25,872 |
| Sep 2, 2026 | 8.32 | 8.32 | 8.20 | 8.21 | 8.21 | -1.32% | 17,135 |
| Sep 1, 2026 | 8.47 | 8.48 | 8.22 | 8.32 | 8.32 | -1.77% | 24,756 |
| Aug 31, 2026 | 8.54 | 8.55 | 8.45 | 8.47 | 8.47 | -0.82% | 34,398 |
| Aug 28, 2026 | 8.58 | 8.63 | 8.47 | 8.54 | 8.54 | -0.35% | 35,524 |
| Aug 27, 2026 | 8.60 | 8.67 | 8.45 | 8.57 | 8.57 | 0.12% | 42,252 |
| Aug 26, 2026 | 8.32 | 8.79 | 8.28 | 8.56 | 8.56 | 2.88% | 154,418 |
| Aug 25, 2026 | 8.16 | 8.32 | 8.16 | 8.32 | 8.32 | 2.97% | 28,414 |
| Aug 24, 2026 | 8.11 | 8.13 | 8.00 | 8.08 | 8.08 | - | 28,780 |
| Aug 21, 2026 | 8.07 | 8.15 | 7.98 | 8.08 | 8.08 | 1.64% | 41,523 |
| Aug 20, 2026 | 8.07 | 8.07 | 7.94 | 7.95 | 7.95 | -1.36% | 30,204 |
| Aug 19, 2026 | 8.20 | 8.20 | 8.03 | 8.06 | 8.06 | -1.10% | 30,089 |
| Aug 18, 2026 | 8.22 | 8.25 | 8.03 | 8.15 | 8.15 | -0.85% | 63,784 |
| Aug 17, 2026 | 8.25 | 8.25 | 8.05 | 8.22 | 8.22 | 0.86% | 30,936 |
| Aug 14, 2026 | 8.12 | 8.21 | 8.12 | 8.15 | 8.15 | 0.37% | 26,148 |
| Aug 13, 2026 | 8.04 | 8.19 | 8.04 | 8.12 | 8.12 | 1.00% | 38,523 |
| Aug 12, 2026 | 8.01 | 8.12 | 8.00 | 8.04 | 8.04 | 0.37% | 36,133 |
| Aug 11, 2026 | 8.05 | 8.15 | 7.96 | 8.01 | 8.01 | -0.50% | 34,844 |
| Aug 10, 2026 | 7.83 | 8.05 | 7.78 | 8.05 | 8.05 | 2.81% | 52,379 |
| Aug 7, 2026 | 8.10 | 8.10 | 7.79 | 7.83 | 7.83 | -3.09% | 69,799 |
| Aug 6, 2026 | 7.79 | 8.08 | 7.75 | 8.08 | 8.08 | 4.39% | 61,960 |
| Aug 5, 2026 | 7.31 | 7.96 | 7.23 | 7.74 | 7.74 | 5.88% | 248,520 |
| Aug 4, 2026 | 7.22 | 7.35 | 7.22 | 7.31 | 7.31 | 0.83% | 53,824 |
| Aug 3, 2026 | 7.32 | 7.35 | 7.19 | 7.25 | 7.25 | -0.55% | 53,653 |
| Jul 31, 2026 | 7.41 | 7.61 | 7.26 | 7.29 | 7.29 | -1.49% | 58,851 |
| Jul 30, 2026 | 7.00 | 7.65 | 6.99 | 7.40 | 7.40 | 2.35% | 121,859 |
| Jul 29, 2026 | 7.28 | 7.36 | 7.18 | 7.23 | 7.23 | -0.69% | 84,990 |
| Jul 28, 2026 | 7.35 | 7.35 | 7.15 | 7.28 | 7.28 | -0.95% | 72,995 |
| Jul 27, 2026 | 7.29 | 7.58 | 7.25 | 7.35 | 7.35 | -0.27% | 99,468 |
| Jul 24, 2026 | 8.02 | 8.04 | 7.32 | 7.37 | 7.37 | -14.00% | 393,673 |
| Jul 23, 2026 | 8.80 | 8.83 | 8.57 | 8.57 | 8.57 | -2.94% | 39,000 |
| Jul 22, 2026 | 8.65 | 8.87 | 8.60 | 8.83 | 8.83 | 1.85% | 31,400 |
| Jul 21, 2026 | 8.58 | 8.69 | 8.58 | 8.67 | 8.67 | 0.46% | 15,376 |
| Jul 20, 2026 | 8.61 | 8.77 | 8.53 | 8.63 | 8.63 | 0.23% | 37,980 |
| Jul 17, 2026 | 8.62 | 8.63 | 8.47 | 8.61 | 8.61 | 0.23% | 14,166 |
| Jul 16, 2026 | 8.62 | 8.68 | 8.53 | 8.59 | 8.59 | -0.23% | 13,743 |
| Jul 15, 2026 | 8.65 | 8.71 | 8.59 | 8.61 | 8.61 | -0.46% | 14,165 |
| Jul 14, 2026 | 8.50 | 8.65 | 8.42 | 8.65 | 8.65 | 1.76% | 14,078 |
| Jul 13, 2026 | 8.68 | 8.68 | 8.42 | 8.50 | 8.50 | -1.62% | 31,714 |
| Jul 10, 2026 | 8.71 | 8.74 | 8.52 | 8.64 | 8.64 | -0.69% | 27,802 |
| Jul 9, 2026 | 8.80 | 8.88 | 8.62 | 8.70 | 8.70 | - | 30,359 |
| Jul 8, 2026 | 8.72 | 8.86 | 8.60 | 8.70 | 8.70 | 1.64% | 57,456 |
| Jul 7, 2026 | 8.73 | 8.74 | 8.51 | 8.56 | 8.56 | -1.50% | 36,614 |
| Jul 6, 2026 | 8.78 | 8.78 | 8.58 | 8.69 | 8.69 | -1.36% | 40,065 |
| Jul 3, 2026 | 8.78 | 8.85 | 8.70 | 8.81 | 8.81 | 0.34% | 22,765 |
| Jul 2, 2026 | 8.81 | 8.87 | 8.66 | 8.78 | 8.78 | -0.34% | 8,980 |
| Jul 1, 2026 | 8.85 | 8.85 | 8.64 | 8.81 | 8.81 | -0.56% | 24,957 |
| Jun 30, 2026 | 8.71 | 8.93 | 8.71 | 8.86 | 8.86 | 1.72% | 25,806 |
| Jun 29, 2026 | 8.58 | 8.83 | 8.53 | 8.71 | 8.71 | 1.40% | 49,510 |