Skip to main content
Incap Oyj (HEL:ICP1V)
Finland flag Finland · Delayed Price · Currency is EUR
9.94
-0.40 (-3.87%)
Mar 9, 2026, 6:29 PM EET

Incap Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.3810.4810.2410.3410.34-0.39%36,373
Mar 5, 202610.4610.5810.3010.3810.38-0.76%19,283
Mar 4, 202610.1210.5810.1210.4610.463.36%42,866
Mar 3, 202610.1610.209.9510.1210.12-0.59%58,000
Mar 2, 202610.2410.3810.1410.1810.18-2.12%55,916
Feb 27, 202610.8010.8010.3210.4010.40-2.44%161,640
Feb 26, 202610.7811.1610.4010.6610.666.60%239,240
Feb 25, 20269.8010.069.7010.0010.002.04%82,362
Feb 24, 20269.489.899.459.809.803.70%55,868
Feb 23, 20269.749.819.459.459.45-3.08%19,946
Feb 20, 20269.809.899.649.759.750.10%40,762
Feb 19, 20269.769.859.739.749.74-1.12%13,542
Feb 18, 20269.709.859.619.859.851.65%22,143
Feb 17, 20269.729.729.469.699.69-0.31%34,819
Feb 16, 20269.799.849.689.729.72-0.82%16,700
Feb 13, 20269.619.809.519.809.802.08%57,930
Feb 12, 20269.719.859.609.609.60-2.24%20,006
Feb 11, 20269.809.949.699.829.820.10%26,751
Feb 10, 20269.829.859.689.819.81-0.10%14,608
Feb 9, 20269.659.869.599.829.822.19%25,939
Feb 6, 20269.359.619.269.619.612.78%252,162
Feb 5, 20269.809.809.279.359.35-3.91%302,774
Feb 4, 20269.699.809.509.739.731.35%51,834
Feb 3, 20269.869.909.509.609.60-2.74%248,557
Feb 2, 20269.809.929.649.879.870.10%87,569
Jan 30, 20269.859.949.709.869.860.10%145,026
Jan 29, 202610.0410.049.759.859.85-1.89%100,375
Jan 28, 202610.1210.1210.0010.0410.04-15,009
Jan 27, 20269.9710.149.9510.0410.040.70%28,815
Jan 26, 202610.0010.009.779.979.970.30%82,119
Jan 23, 202610.1810.189.899.949.94-1.39%27,855
Jan 22, 202610.0810.2210.0410.0810.080.90%39,189
Jan 21, 20269.859.999.759.999.991.42%20,042
Jan 20, 20269.969.969.739.859.85-1.10%33,955
Jan 19, 202610.1610.169.859.969.96-2.73%57,334
Jan 16, 202610.1610.3010.1210.2410.240.59%42,151
Jan 15, 20269.9510.209.9510.1810.183.14%90,162
Jan 14, 20269.949.949.809.879.87-0.80%23,296
Jan 13, 20269.909.999.809.959.950.40%35,624
Jan 12, 202610.1010.109.819.919.91-1.88%49,985
Jan 9, 20269.9610.149.9310.1010.101.41%57,322
Jan 8, 202610.3210.329.929.969.96-3.49%30,875
Jan 7, 202610.0010.4010.0010.3210.325.31%95,079
Jan 5, 20269.8710.009.609.809.80-0.71%53,513
Jan 2, 20269.8410.009.739.879.870.51%43,628
Dec 30, 20259.779.879.479.829.820.31%106,857
Dec 29, 20259.859.959.709.799.79-0.61%36,865
Dec 23, 20259.679.929.679.859.851.86%31,842
Dec 22, 20259.789.859.619.679.67-0.72%46,196
Dec 19, 20259.969.969.669.749.74-1.32%26,497
Dec 18, 20259.529.899.509.879.872.71%333,318
Dec 17, 20259.769.829.549.619.61-1.74%56,364
Dec 16, 20259.779.809.659.789.780.10%19,486
Dec 15, 20259.8110.009.549.779.77-0.51%347,077
Dec 12, 202510.0210.069.809.829.82-1.60%304,233
Dec 11, 202510.0410.069.889.989.98-0.60%72,208
Dec 10, 202510.1010.189.9010.0410.04-0.59%61,307
Dec 9, 202510.0010.229.8510.1010.101.00%49,493
Dec 8, 202510.2410.3210.0010.0010.00-1.96%38,443
Dec 5, 202510.0010.3210.0010.2010.202.31%57,005
Dec 4, 20259.7010.109.709.979.978.25%195,494
Dec 3, 20258.979.258.969.219.212.79%29,383
Dec 2, 20259.109.108.958.968.96-0.99%23,656
Dec 1, 20259.039.078.969.059.050.44%17,345
Nov 28, 20258.939.098.839.019.011.01%20,491
Nov 27, 20258.808.948.788.928.921.71%16,252
Nov 26, 20258.798.878.728.778.77-0.57%49,520
Nov 25, 20258.948.948.778.828.82-1.23%28,545
Nov 24, 20258.819.018.808.938.931.36%32,956
Nov 21, 20258.768.858.708.818.81-0.45%35,200
Nov 20, 20258.819.058.818.858.850.57%26,204
Nov 19, 20258.788.888.738.808.800.80%34,350
Nov 18, 20258.898.938.698.738.73-1.24%40,401
Nov 17, 20259.149.148.848.848.84-3.07%33,610
Nov 14, 20259.299.299.039.129.12-0.98%31,519
Nov 13, 20258.919.428.919.219.213.72%92,885
Nov 12, 20258.988.998.878.888.88-1.11%23,665
Nov 11, 20258.799.038.798.988.982.28%16,837
Nov 10, 20258.989.008.788.788.78-0.90%52,081
Nov 7, 20259.109.208.868.868.86-2.53%38,120
Nov 6, 20259.249.249.059.099.09-1.30%25,748
Nov 5, 20259.169.319.039.219.210.22%30,904
Nov 4, 20259.439.439.199.199.19-2.55%27,454
Nov 3, 20259.379.639.369.439.430.75%33,678
Oct 31, 20259.319.409.239.369.361.85%25,576
Oct 30, 20259.469.479.199.199.19-2.85%37,098
Oct 29, 20259.369.709.289.469.461.28%35,177
Oct 28, 20259.489.599.349.349.34-1.27%76,543
Oct 27, 20259.069.509.069.469.466.17%98,534
Oct 24, 20258.819.118.548.918.91-5.31%223,175
Oct 23, 20259.419.529.279.419.41-0.21%40,895
Oct 22, 20259.449.549.399.439.430.11%14,514
Oct 21, 20259.519.559.369.429.42-0.84%27,811
Oct 20, 20259.579.659.409.509.50-1.04%59,725
Oct 17, 20259.879.879.569.609.60-2.93%24,031
Oct 16, 20259.709.919.709.899.891.75%41,762
Oct 15, 20259.749.759.619.729.72-0.21%11,523
Oct 14, 20259.799.809.609.749.740.41%20,147
Oct 13, 20259.659.789.599.709.700.73%20,253
Oct 10, 20259.789.849.639.639.63-1.53%39,069