Incap Oyj (ICP1V.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR

10.49

-0.13

(-1.22%)

At close: 06:29PM EET

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	10.60	10.62	10.40	10.49	10.49	102,292
Nov 07, 2024	10.41	10.62	10.41	10.62	10.62	18,495
Nov 06, 2024	10.27	10.48	10.17	10.36	10.36	41,300
Nov 05, 2024	10.16	10.33	10.14	10.24	10.24	33,042
Nov 04, 2024	10.44	10.46	10.10	10.16	10.16	39,430
Nov 01, 2024	10.80	10.80	10.40	10.40	10.40	19,053
Oct 31, 2024	10.75	10.75	10.44	10.55	10.55	35,417
Oct 30, 2024	10.61	11.15	10.30	10.70	10.70	142,101
Oct 29, 2024	10.76	10.76	10.43	10.60	10.60	23,214
Oct 28, 2024	10.95	11.20	10.59	10.76	10.76	46,224
Oct 25, 2024	10.89	10.90	10.45	10.85	10.85	88,623
Oct 24, 2024	10.49	10.85	10.47	10.70	10.70	115,946
Oct 23, 2024	10.67	10.67	10.44	10.50	10.50	11,417
Oct 22, 2024	10.45	10.72	10.40	10.67	10.67	22,010
Oct 21, 2024	10.22	10.55	10.14	10.47	10.47	19,211
Oct 18, 2024	10.15	10.36	10.15	10.22	10.22	11,730
Oct 17, 2024	10.17	10.47	10.11	10.21	10.21	12,140
Oct 16, 2024	10.68	10.68	10.13	10.17	10.17	36,358
Oct 15, 2024	10.40	10.81	10.40	10.51	10.51	9,173
Oct 14, 2024	10.29	10.64	10.29	10.57	10.57	12,189
Oct 11, 2024	10.40	10.56	10.36	10.46	10.46	8,730
Oct 10, 2024	10.52	10.54	10.30	10.36	10.36	15,100
Oct 09, 2024	10.50	10.70	10.45	10.50	10.50	8,614
Oct 08, 2024	10.69	10.69	10.45	10.46	10.46	8,895
Oct 07, 2024	10.65	10.73	10.53	10.69	10.69	6,194
Oct 04, 2024	10.72	10.73	10.61	10.65	10.65	8,234
Oct 03, 2024	10.60	10.80	10.59	10.60	10.60	7,116
Oct 02, 2024	11.20	11.20	10.60	10.65	10.65	10,231
Oct 01, 2024	10.74	11.07	10.60	10.74	10.74	18,992
Sep 30, 2024	10.56	10.84	10.56	10.74	10.74	19,966
Sep 27, 2024	10.78	10.78	10.54	10.61	10.61	14,886
Sep 26, 2024	10.51	10.78	10.49	10.61	10.61	17,793
Sep 25, 2024	10.24	10.58	10.24	10.52	10.52	22,385
Sep 24, 2024	10.49	10.57	10.30	10.30	10.30	27,653
Sep 23, 2024	10.94	10.94	10.47	10.48	10.48	33,625
Sep 20, 2024	11.20	11.20	10.88	10.94	10.94	6,469
Sep 19, 2024	11.16	11.28	10.94	11.17	11.17	25,577
Sep 18, 2024	11.01	11.16	10.99	11.16	11.16	6,489
Sep 17, 2024	10.99	11.19	10.99	11.00	11.00	8,474
Sep 16, 2024	11.01	11.20	10.99	10.99	10.99	7,628
Sep 13, 2024	11.01	11.36	11.01	11.26	11.26	8,918
Sep 12, 2024	11.12	11.25	10.95	11.03	11.03	22,879
Sep 11, 2024	11.20	11.29	11.04	11.07	11.07	15,453
Sep 10, 2024	11.07	11.36	11.07	11.20	11.20	17,711
Sep 09, 2024	11.34	11.49	11.00	11.07	11.07	10,641
Sep 06, 2024	11.20	11.58	11.04	11.35	11.35	27,580
Sep 05, 2024	11.28	11.39	11.25	11.25	11.25	7,620
Sep 04, 2024	11.40	11.48	11.23	11.34	11.34	6,259
Sep 03, 2024	11.57	11.79	11.25	11.40	11.40	21,301
Sep 02, 2024	11.70	11.70	11.48	11.56	11.56	7,611
Aug 30, 2024	11.26	11.89	11.24	11.70	11.70	53,426
Aug 29, 2024	10.90	11.34	10.90	11.27	11.27	21,008
Aug 28, 2024	10.96	11.07	10.90	11.01	11.01	8,369
Aug 27, 2024	11.00	11.07	10.87	10.96	10.96	8,209
Aug 26, 2024	11.07	11.15	10.75	11.08	11.08	13,831
Aug 23, 2024	10.81	11.16	10.80	11.07	11.07	15,175
Aug 22, 2024	10.49	10.90	10.49	10.77	10.77	17,979
Aug 21, 2024	10.19	10.66	10.19	10.44	10.44	29,635
Aug 20, 2024	10.35	10.36	10.15	10.19	10.19	33,352
Aug 19, 2024	10.40	10.40	10.29	10.35	10.35	16,833
Aug 16, 2024	10.45	10.45	10.33	10.40	10.40	65,632
Aug 15, 2024	10.41	10.54	10.37	10.50	10.50	17,170
Aug 14, 2024	10.49	10.56	10.36	10.41	10.41	25,798
Aug 13, 2024	10.74	10.74	10.48	10.60	10.60	28,450
Aug 12, 2024	10.94	11.01	10.60	10.66	10.66	41,012
Aug 09, 2024	10.90	11.24	10.82	10.94	10.94	25,047
Aug 08, 2024	10.76	10.92	10.57	10.89	10.89	21,854
Aug 07, 2024	10.79	10.92	10.70	10.80	10.80	25,295
Aug 06, 2024	10.63	10.90	10.24	10.63	10.63	37,837
Aug 05, 2024	10.45	10.70	10.00	10.57	10.57	45,846
Aug 02, 2024	11.29	11.29	10.84	10.90	10.90	33,243
Aug 01, 2024	11.43	11.48	11.23	11.26	11.26	19,657
Jul 31, 2024	11.19	11.43	11.17	11.39	11.39	21,681
Jul 30, 2024	11.23	11.29	11.12	11.19	11.19	15,089
Jul 29, 2024	11.31	11.49	11.11	11.12	11.12	51,475
Jul 26, 2024	12.63	12.68	11.29	11.29	11.29	136,877
Jul 25, 2024	12.07	12.21	11.90	12.21	12.21	57,273
Jul 24, 2024	12.70	12.70	11.98	12.09	12.09	46,459
Jul 23, 2024	12.38	12.60	12.28	12.28	12.28	25,705
Jul 22, 2024	12.39	12.56	12.23	12.35	12.35	16,486
Jul 19, 2024	12.70	12.71	12.22	12.39	12.39	27,100
Jul 18, 2024	12.48	13.39	12.44	12.69	12.69	113,171
Jul 17, 2024	11.95	11.97	11.74	11.88	11.88	5,950
Jul 16, 2024	11.90	12.19	11.84	11.97	11.97	13,950
Jul 15, 2024	11.60	12.00	11.55	11.99	11.99	18,026
Jul 12, 2024	11.66	11.76	11.40	11.75	11.75	82,186
Jul 11, 2024	11.31	11.66	11.31	11.66	11.66	36,876
Jul 10, 2024	11.00	11.41	11.00	11.31	11.31	10,619
Jul 09, 2024	11.35	11.51	11.08	11.24	11.24	24,259
Jul 08, 2024	11.64	11.66	11.34	11.49	11.49	19,613
Jul 05, 2024	11.52	11.98	11.52	11.74	11.74	11,998
Jul 04, 2024	11.76	11.90	11.68	11.89	11.89	12,644
Jul 03, 2024	11.58	11.75	11.57	11.75	11.75	8,179
Jul 02, 2024	11.78	11.80	11.55	11.74	11.74	22,611
Jul 01, 2024	11.89	12.00	11.70	11.86	11.86	19,195
Jun 28, 2024	11.92	12.10	11.68	11.86	11.86	20,736
Jun 27, 2024	11.96	12.22	11.93	12.07	12.07	18,173
Jun 26, 2024	12.14	12.43	11.93	12.10	12.10	20,397
Jun 25, 2024	12.52	12.53	12.26	12.32	12.32	13,546
Jun 24, 2024	11.95	12.55	11.95	12.45	12.45	67,014
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,995.54+22.44(+0.38%)

Dow 3043,988.99+259.65(+0.59%)

Nasdaq19,286.78+17.32(+0.09%)

Russell 20002,397.92+15.23(+0.64%)

Crude Oil70.44-1.92(-2.65%)

Gold2,694.00-11.80(-0.44%)

Incap Oyj (ICP1V.HE)

S&P 500
5,995.54
+22.44(+0.38%)

Dow 30
43,988.99
+259.65(+0.59%)

Nasdaq
19,286.78
+17.32(+0.09%)

Russell 2000
2,397.92
+15.23(+0.64%)

Crude Oil
70.44
-1.92(-2.65%)

Gold
2,694.00
-11.80(-0.44%)