Skip to main content
Incap Oyj (HEL:ICP1V)
Finland flag Finland · Delayed Price · Currency is EUR
10.20
+0.23 (2.31%)
Dec 5, 2025, 6:29 PM EET

Incap Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.0010.3210.0010.10-1.30%19,416
Dec 4, 20259.7010.109.709.979.978.25%195,494
Dec 3, 20258.979.258.969.219.212.79%28,864
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%26,127
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
Oct 9, 20259.769.879.749.789.780.20%22,631
Oct 8, 20259.879.919.739.769.76-1.21%16,122
Oct 7, 20259.929.999.889.889.88-1.20%15,279
Oct 6, 202510.0010.009.8810.0010.00-0.20%19,729
Oct 3, 20259.8910.029.8910.0210.020.20%12,591
Oct 2, 20259.9910.069.9810.0010.000.20%17,463
Oct 1, 20259.8410.049.849.989.981.42%30,661
Sep 30, 20259.699.869.679.849.841.44%21,353
Sep 29, 20259.719.849.609.709.70-0.51%22,655
Sep 26, 20259.849.849.679.759.75-0.51%16,602
Sep 25, 20259.919.979.719.809.80-1.11%33,014
Sep 24, 20259.989.989.899.919.91-0.80%11,320
Sep 23, 202510.0210.049.969.999.99-0.30%17,279
Sep 22, 202510.1210.129.9110.0210.02-0.99%11,846
Sep 19, 202510.2210.2810.0410.1210.12-0.98%22,837
Sep 18, 20259.9310.249.9310.2210.222.92%38,590
Sep 17, 20259.799.999.769.939.931.43%22,005
Sep 16, 20259.819.909.769.799.79-0.20%10,010
Sep 15, 20259.899.999.809.819.81-0.81%23,381
Sep 12, 20259.9310.049.809.899.89-0.40%28,646
Sep 11, 20259.859.969.849.939.930.51%13,857
Sep 10, 20259.9610.049.859.889.88-0.90%14,711
Sep 9, 20259.9810.149.909.979.97-0.10%25,262
Sep 8, 20259.9610.009.839.989.980.20%31,443
Sep 5, 202510.0010.109.939.969.96-0.40%30,630
Sep 4, 20259.8510.029.8310.0010.001.63%26,748
Sep 3, 20259.8610.049.849.849.84-0.10%17,994
Sep 2, 202510.0010.009.839.859.85-2.48%145,270
Sep 1, 202510.2010.2410.0410.1010.10-0.59%30,994
Aug 29, 202510.2810.2810.1210.1610.16-1.36%22,547
Aug 28, 202510.2410.3610.1810.3010.300.59%16,662
Aug 27, 202510.4010.4610.2410.2410.24-1.54%17,556
Aug 26, 202510.5610.5610.4010.4010.40-1.52%70,936
Aug 25, 202510.5410.6410.4610.5610.56-20,840
Aug 22, 202510.3810.6010.3010.5610.561.54%19,144
Aug 21, 202510.3610.4210.2010.4010.40-25,613
Aug 20, 202510.6810.6810.3210.4010.40-2.62%48,305
Aug 19, 202510.5010.7210.4810.6810.681.71%52,024
Aug 18, 202510.5010.5410.2610.5010.501.74%38,393
Aug 15, 202510.2610.4010.1610.3210.320.58%29,739
Aug 14, 202510.1610.3210.0410.2610.260.98%18,080
Aug 13, 202510.0210.2410.0010.1610.160.99%11,924
Aug 12, 202510.0010.069.9010.0610.061.31%19,671
Aug 11, 20259.9110.069.919.939.93-1.29%17,754
Aug 8, 202510.0010.069.8110.0610.061.51%15,545
Aug 7, 20259.799.959.749.919.911.33%28,523
Aug 6, 202510.1610.169.789.789.78-2.00%32,874
Aug 5, 202510.0610.249.989.989.98-0.80%28,885
Aug 4, 202510.0610.2410.0010.0610.06-34,108
Aug 1, 202510.2010.3810.0410.0610.06-0.98%30,379
Jul 31, 202510.5010.5410.0610.1610.16-2.50%56,306
Jul 30, 202510.5410.8210.4210.4210.42-1.88%33,239
Jul 29, 202511.0011.1010.5010.6210.62-2.93%43,954
Jul 28, 202510.9611.2210.9410.9410.941.11%52,351
Jul 25, 202510.7010.9010.5010.8210.820.19%72,745
Jul 24, 202511.1011.1410.6010.8010.80-0.37%55,694
Jul 23, 202510.3610.8410.3210.8410.844.63%75,337
Jul 22, 202510.5010.589.9510.3610.36-15.77%417,503
Jul 21, 202512.1812.3212.0212.3012.300.99%29,795