Helsinki - Delayed Quote EUR
Incap Oyj (ICP1V.HE)
At close: 6:29 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 10.60 | 10.62 | 10.40 | 10.49 | 10.49 | 102,292 |
| Nov 7, 2024 | 10.41 | 10.62 | 10.41 | 10.62 | 10.62 | 18,495 |
| Nov 6, 2024 | 10.27 | 10.48 | 10.17 | 10.36 | 10.36 | 41,300 |
| Nov 5, 2024 | 10.16 | 10.33 | 10.14 | 10.24 | 10.24 | 33,042 |
| Nov 4, 2024 | 10.44 | 10.46 | 10.10 | 10.16 | 10.16 | 39,430 |
| Nov 1, 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 9, 2024 | 10.50 | 10.70 | 10.45 | 10.50 | 10.50 | 8,614 |
| Oct 8, 2024 | 10.69 | 10.69 | 10.45 | 10.46 | 10.46 | 8,895 |
| Oct 7, 2024 | 10.65 | 10.73 | 10.53 | 10.69 | 10.69 | 6,194 |
| Oct 4, 2024 | 10.72 | 10.73 | 10.61 | 10.65 | 10.65 | 8,234 |
| Oct 3, 2024 | 10.60 | 10.80 | 10.59 | 10.60 | 10.60 | 7,116 |
| Oct 2, 2024 | 11.20 | 11.20 | 10.60 | 10.65 | 10.65 | 10,231 |
| Oct 1, 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 9, 2024 | 11.34 | 11.49 | 11.00 | 11.07 | 11.07 | 10,641 |
| Sep 6, 2024 | 11.20 | 11.58 | 11.04 | 11.35 | 11.35 | 27,580 |
| Sep 5, 2024 | 11.28 | 11.39 | 11.25 | 11.25 | 11.25 | 7,620 |
| Sep 4, 2024 | 11.40 | 11.48 | 11.23 | 11.34 | 11.34 | 6,259 |
| Sep 3, 2024 | 11.57 | 11.79 | 11.25 | 11.40 | 11.40 | 21,301 |
| Sep 2, 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 9, 2024 | 10.90 | 11.24 | 10.82 | 10.94 | 10.94 | 25,047 |
| Aug 8, 2024 | 10.76 | 10.92 | 10.57 | 10.89 | 10.89 | 21,854 |
| Aug 7, 2024 | 10.79 | 10.92 | 10.70 | 10.80 | 10.80 | 25,295 |
| Aug 6, 2024 | 10.63 | 10.90 | 10.24 | 10.63 | 10.63 | 37,837 |
| Aug 5, 2024 | 10.45 | 10.70 | 10.00 | 10.57 | 10.57 | 45,846 |
| Aug 2, 2024 | 11.29 | 11.29 | 10.84 | 10.90 | 10.90 | 33,243 |
| Aug 1, 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 9, 2024 | 11.35 | 11.51 | 11.08 | 11.24 | 11.24 | 24,259 |
| Jul 8, 2024 | 11.64 | 11.66 | 11.34 | 11.49 | 11.49 | 19,613 |
| Jul 5, 2024 | 11.52 | 11.98 | 11.52 | 11.74 | 11.74 | 11,998 |
| Jul 4, 2024 | 11.76 | 11.90 | 11.68 | 11.89 | 11.89 | 12,644 |
| Jul 3, 2024 | 11.58 | 11.75 | 11.57 | 11.75 | 11.75 | 8,179 |
| Jul 2, 2024 | 11.78 | 11.80 | 11.55 | 11.74 | 11.74 | 22,611 |
| Jul 1, 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 |
| Jun 20, 2024 | 12.00 | 12.26 | 12.00 | 12.12 | 12.12 | 9,475 |
| Jun 19, 2024 | 11.94 | 12.12 | 11.87 | 12.00 | 12.00 | 36,005 |
| Jun 18, 2024 | 12.41 | 12.41 | 11.99 | 12.12 | 12.12 | 71,444 |
| Jun 17, 2024 | 12.20 | 12.40 | 12.15 | 12.26 | 12.26 | 12,122 |
| Jun 14, 2024 | 12.70 | 12.70 | 12.06 | 12.19 | 12.19 | 39,706 |
| Jun 13, 2024 | 12.72 | 12.72 | 12.50 | 12.59 | 12.59 | 20,156 |
| Jun 12, 2024 | 12.49 | 12.81 | 12.44 | 12.71 | 12.71 | 34,498 |
| Jun 11, 2024 | 12.34 | 12.54 | 12.33 | 12.49 | 12.49 | 41,714 |
| Jun 10, 2024 | 12.47 | 12.47 | 12.12 | 12.40 | 12.40 | 9,202 |
| Jun 7, 2024 | 12.09 | 12.50 | 12.04 | 12.47 | 12.47 | 30,091 |
| Jun 6, 2024 | 11.78 | 12.42 | 11.78 | 12.10 | 12.10 | 52,612 |
| Jun 5, 2024 | 11.40 | 11.81 | 11.35 | 11.78 | 11.78 | 22,161 |
| Jun 4, 2024 | 11.52 | 11.59 | 11.30 | 11.30 | 11.30 | 19,982 |
| Jun 3, 2024 | 11.95 | 12.00 | 11.64 | 11.64 | 11.64 | 16,792 |
| May 31, 2024 | 12.00 | 12.00 | 11.85 | 11.89 | 11.89 | 12,733 |
| May 30, 2024 | 11.91 | 12.08 | 11.63 | 12.04 | 12.04 | 33,438 |
| May 29, 2024 | 11.82 | 11.96 | 11.52 | 11.91 | 11.91 | 27,429 |
| May 28, 2024 | 12.10 | 12.10 | 11.76 | 11.82 | 11.82 | 18,148 |
| May 27, 2024 | 11.90 | 12.15 | 11.90 | 12.00 | 12.00 | 10,095 |
| May 24, 2024 | 11.79 | 11.90 | 11.64 | 11.89 | 11.89 | 10,434 |
| May 23, 2024 | 12.02 | 12.04 | 11.84 | 11.85 | 11.85 | 13,560 |
| May 22, 2024 | 11.95 | 12.18 | 11.87 | 12.01 | 12.01 | 28,069 |
| May 21, 2024 | 11.81 | 12.25 | 11.80 | 11.96 | 11.96 | 35,440 |
| May 20, 2024 | 11.60 | 11.80 | 11.54 | 11.80 | 11.80 | 17,579 |
| May 17, 2024 | 11.71 | 11.80 | 11.50 | 11.60 | 11.60 | 18,073 |
| May 16, 2024 | 12.05 | 12.30 | 11.72 | 11.72 | 11.72 | 44,426 |
| May 15, 2024 | 12.09 | 12.09 | 11.71 | 12.03 | 12.03 | 43,741 |
| May 14, 2024 | 11.82 | 12.17 | 11.73 | 12.10 | 12.10 | 66,425 |
| May 13, 2024 | 11.81 | 11.96 | 11.70 | 11.73 | 11.73 | 54,377 |
| May 10, 2024 | 11.11 | 11.96 | 11.11 | 11.78 | 11.78 | 128,114 |
| May 8, 2024 | 10.22 | 11.11 | 10.22 | 10.92 | 10.92 | 189,335 |
| May 7, 2024 | 9.56 | 9.80 | 9.52 | 9.55 | 9.55 | 19,424 |
| May 6, 2024 | 9.28 | 9.64 | 9.24 | 9.52 | 9.52 | 24,031 |
| May 3, 2024 | 9.04 | 9.30 | 8.92 | 9.24 | 9.24 | 20,238 |
| May 2, 2024 | 8.90 | 9.08 | 8.71 | 9.05 | 9.05 | 27,485 |
| Apr 30, 2024 | 8.92 | 9.06 | 8.86 | 8.97 | 8.97 | 10,620 |
| Apr 29, 2024 | 8.91 | 8.99 | 8.72 | 8.91 | 8.91 | 16,370 |
| Apr 26, 2024 | 8.72 | 8.95 | 8.72 | 8.91 | 8.91 | 20,583 |
| Apr 25, 2024 | 9.06 | 9.09 | 8.80 | 8.82 | 8.82 | 16,746 |
| Apr 24, 2024 | 9.06 | 9.14 | 9.00 | 9.07 | 9.07 | 5,003 |
| Apr 23, 2024 | 8.97 | 9.15 | 8.92 | 9.06 | 9.06 | 21,194 |
| Apr 22, 2024 | 8.69 | 8.95 | 8.64 | 8.94 | 8.94 | 12,445 |
| Apr 19, 2024 | 8.77 | 8.81 | 8.65 | 8.69 | 8.69 | 24,531 |
| Apr 18, 2024 | 8.88 | 8.88 | 8.53 | 8.66 | 8.66 | 16,132 |
| Apr 17, 2024 | 8.91 | 8.95 | 8.80 | 8.80 | 8.80 | 15,435 |
| Apr 16, 2024 | 9.03 | 9.03 | 8.89 | 8.91 | 8.91 | 16,554 |
| Apr 15, 2024 | 9.25 | 9.25 | 9.03 | 9.05 | 9.05 | 12,368 |
| Apr 12, 2024 | 9.15 | 9.35 | 9.15 | 9.20 | 9.20 | 37,863 |
| Apr 11, 2024 | 9.10 | 9.23 | 9.01 | 9.15 | 9.15 | 14,524 |
| Apr 10, 2024 | 9.10 | 9.26 | 9.02 | 9.10 | 9.10 | 14,603 |
| Apr 9, 2024 | 9.09 | 9.28 | 9.01 | 9.10 | 9.10 | 14,565 |
| Apr 8, 2024 | 9.11 | 9.23 | 8.93 | 9.18 | 9.18 | 14,292 |
| Apr 5, 2024 | 9.31 | 9.31 | 9.10 | 9.10 | 9.10 | 49,512 |
| Apr 4, 2024 | 9.36 | 9.44 | 9.22 | 9.27 | 9.27 | 9,058 |
| Apr 3, 2024 | 9.34 | 9.41 | 9.28 | 9.41 | 9.41 | 27,588 |
| Apr 2, 2024 | 9.24 | 9.52 | 9.22 | 9.34 | 9.34 | 20,768 |
| Mar 28, 2024 | 9.20 | 9.25 | 9.13 | 9.21 | 9.21 | 9,445 |
| Mar 27, 2024 | 9.20 | 9.20 | 9.00 | 9.13 | 9.13 | 11,247 |
| Mar 26, 2024 | 9.07 | 9.22 | 8.96 | 9.20 | 9.20 | 23,944 |
| Mar 25, 2024 | 8.83 | 9.06 | 8.81 | 8.95 | 8.95 | 14,653 |
| Mar 22, 2024 | 9.10 | 9.10 | 8.80 | 8.83 | 8.83 | 11,893 |
| Mar 21, 2024 | 8.98 | 9.21 | 8.94 | 8.95 | 8.95 | 17,735 |
| Mar 20, 2024 | 9.10 | 9.10 | 8.80 | 8.89 | 8.89 | 15,085 |
| Mar 19, 2024 | 9.03 | 9.16 | 9.01 | 9.10 | 9.10 | 10,290 |
| Mar 18, 2024 | 9.23 | 9.23 | 9.03 | 9.09 | 9.09 | 9,688 |
| Mar 15, 2024 | 9.24 | 9.30 | 9.05 | 9.23 | 9.23 | 19,699 |
| Mar 14, 2024 | 9.30 | 9.36 | 8.91 | 9.06 | 9.06 | 20,431 |
| Mar 13, 2024 | 9.28 | 9.36 | 9.25 | 9.30 | 9.30 | 8,594 |
| Mar 12, 2024 | 9.15 | 9.33 | 9.08 | 9.29 | 9.29 | 15,410 |
| Mar 11, 2024 | 9.16 | 9.21 | 8.97 | 9.16 | 9.16 | 19,949 |
| Mar 8, 2024 | 9.34 | 9.34 | 9.16 | 9.21 | 9.21 | 21,248 |
| Mar 7, 2024 | 9.31 | 9.39 | 9.15 | 9.38 | 9.38 | 19,827 |
| Mar 6, 2024 | 9.12 | 9.33 | 9.00 | 9.31 | 9.31 | 20,485 |
| Mar 5, 2024 | 9.47 | 9.56 | 9.12 | 9.12 | 9.12 | 37,447 |
| Mar 4, 2024 | 9.19 | 9.53 | 9.15 | 9.48 | 9.48 | 76,314 |
| Mar 1, 2024 | 8.81 | 9.20 | 8.81 | 9.16 | 9.16 | 20,481 |
| Feb 29, 2024 | 8.82 | 9.19 | 8.82 | 9.12 | 9.12 | 64,016 |
| Feb 28, 2024 | 8.54 | 8.83 | 8.54 | 8.81 | 8.81 | 24,873 |
| Feb 27, 2024 | 8.63 | 8.94 | 8.59 | 8.89 | 8.89 | 70,258 |
| Feb 26, 2024 | 8.57 | 8.90 | 8.51 | 8.63 | 8.63 | 70,580 |
| Feb 23, 2024 | 8.03 | 8.65 | 7.93 | 8.59 | 8.59 | 189,406 |
| Feb 22, 2024 | 6.85 | 8.30 | 6.70 | 7.84 | 7.84 | 393,860 |
| Feb 21, 2024 | 7.18 | 7.30 | 7.04 | 7.18 | 7.18 | 36,756 |
| Feb 20, 2024 | 7.33 | 7.33 | 7.02 | 7.09 | 7.09 | 39,294 |
| Feb 19, 2024 | 7.28 | 7.38 | 7.16 | 7.38 | 7.38 | 37,031 |
| Feb 16, 2024 | 7.18 | 7.40 | 7.18 | 7.31 | 7.31 | 30,067 |
| Feb 15, 2024 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 31,650 |
| Feb 14, 2024 | 7.10 | 7.13 | 6.92 | 7.04 | 7.04 | 21,563 |
| Feb 13, 2024 | 7.17 | 7.18 | 7.07 | 7.13 | 7.13 | 31,363 |
| Feb 12, 2024 | 7.11 | 7.23 | 7.01 | 7.17 | 7.17 | 29,433 |
| Feb 9, 2024 | 7.22 | 7.23 | 7.05 | 7.11 | 7.11 | 20,638 |
| Feb 8, 2024 | 6.99 | 7.34 | 6.99 | 7.22 | 7.22 | 53,080 |
| Feb 7, 2024 | 7.20 | 7.20 | 6.96 | 6.99 | 6.99 | 20,685 |
| Feb 6, 2024 | 7.11 | 7.30 | 7.08 | 7.20 | 7.20 | 23,316 |
| Feb 5, 2024 | 7.16 | 7.30 | 7.16 | 7.24 | 7.24 | 31,048 |
| Feb 2, 2024 | 7.25 | 7.32 | 7.15 | 7.15 | 7.15 | 22,360 |
| Feb 1, 2024 | 7.30 | 7.40 | 7.17 | 7.24 | 7.24 | 43,314 |
| Jan 31, 2024 | 7.40 | 7.40 | 7.28 | 7.35 | 7.35 | 36,902 |
| Jan 30, 2024 | 7.55 | 7.65 | 7.36 | 7.38 | 7.38 | 27,256 |
| Jan 29, 2024 | 7.65 | 7.70 | 7.41 | 7.55 | 7.55 | 38,117 |
| Jan 26, 2024 | 7.56 | 7.61 | 7.43 | 7.61 | 7.61 | 165,838 |
| Jan 25, 2024 | 7.69 | 7.74 | 7.52 | 7.63 | 7.63 | 21,265 |
| Jan 24, 2024 | 7.75 | 7.85 | 7.64 | 7.68 | 7.68 | 22,860 |
| Jan 23, 2024 | 7.60 | 7.71 | 7.55 | 7.68 | 7.68 | 32,268 |
| Jan 22, 2024 | 7.42 | 7.64 | 7.36 | 7.60 | 7.60 | 25,813 |
| Jan 19, 2024 | 7.30 | 7.42 | 7.21 | 7.42 | 7.42 | 43,827 |
| Jan 18, 2024 | 7.06 | 7.32 | 7.06 | 7.29 | 7.29 | 21,606 |
| Jan 17, 2024 | 7.21 | 7.22 | 6.99 | 7.06 | 7.06 | 50,071 |
| Jan 16, 2024 | 7.30 | 7.39 | 7.22 | 7.22 | 7.22 | 19,874 |
| Jan 15, 2024 | 7.42 | 7.44 | 7.30 | 7.30 | 7.30 | 23,055 |
| Jan 12, 2024 | 7.61 | 7.74 | 7.54 | 7.57 | 7.57 | 38,295 |
| Jan 11, 2024 | 7.55 | 7.72 | 7.52 | 7.61 | 7.61 | 35,683 |
| Jan 10, 2024 | 7.55 | 7.62 | 7.48 | 7.54 | 7.54 | 37,454 |
| Jan 9, 2024 | 7.64 | 7.69 | 7.48 | 7.50 | 7.50 | 39,836 |
| Jan 8, 2024 | 7.82 | 7.82 | 7.52 | 7.64 | 7.64 | 59,398 |
| Jan 5, 2024 | 7.87 | 8.07 | 7.81 | 7.82 | 7.82 | 169,841 |
| Jan 4, 2024 | 7.58 | 7.98 | 7.58 | 7.94 | 7.94 | 58,790 |
| Jan 3, 2024 | 7.83 | 7.84 | 7.49 | 7.58 | 7.58 | 73,856 |
| Jan 2, 2024 | 7.80 | 7.91 | 7.56 | 7.77 | 7.77 | 69,638 |
| Dec 29, 2023 | 7.80 | 7.91 | 7.70 | 7.72 | 7.72 | 38,204 |
| Dec 28, 2023 | 7.96 | 8.10 | 7.75 | 7.80 | 7.80 | 81,815 |
| Dec 27, 2023 | 7.55 | 7.99 | 7.55 | 7.96 | 7.96 | 94,390 |
| Dec 22, 2023 | 7.41 | 7.63 | 7.38 | 7.55 | 7.55 | 102,943 |
| Dec 21, 2023 | 7.09 | 7.45 | 7.05 | 7.39 | 7.39 | 342,552 |
| Dec 20, 2023 | 7.17 | 7.20 | 7.05 | 7.10 | 7.10 | 66,746 |
| Dec 19, 2023 | 6.99 | 7.29 | 6.99 | 7.14 | 7.14 | 47,303 |
| Dec 18, 2023 | 6.90 | 7.19 | 6.85 | 6.96 | 6.96 | 57,216 |
| Dec 15, 2023 | 6.85 | 7.19 | 6.85 | 6.91 | 6.91 | 84,783 |
| Dec 14, 2023 | 6.52 | 6.93 | 6.52 | 6.85 | 6.85 | 132,644 |
| Dec 13, 2023 | 6.62 | 6.62 | 6.41 | 6.44 | 6.44 | 35,779 |
| Dec 12, 2023 | 6.85 | 6.85 | 6.57 | 6.57 | 6.57 | 71,372 |
| Dec 11, 2023 | 6.95 | 7.03 | 6.84 | 6.85 | 6.85 | 51,424 |
| Dec 8, 2023 | 6.74 | 7.03 | 6.74 | 6.94 | 6.94 | 68,488 |
| Dec 7, 2023 | 6.80 | 6.84 | 6.65 | 6.79 | 6.79 | 47,525 |
| Dec 5, 2023 | 6.69 | 6.87 | 6.59 | 6.86 | 6.86 | 43,824 |
| Dec 4, 2023 | 6.65 | 6.93 | 6.65 | 6.68 | 6.68 | 60,429 |
| Dec 1, 2023 | 6.41 | 6.70 | 6.41 | 6.65 | 6.65 | 56,850 |
| Nov 30, 2023 | 6.56 | 6.64 | 6.31 | 6.41 | 6.41 | 547,686 |
| Nov 29, 2023 | 6.49 | 6.61 | 6.31 | 6.55 | 6.55 | 80,783 |
| Nov 28, 2023 | 6.39 | 6.40 | 6.26 | 6.34 | 6.34 | 132,882 |
| Nov 27, 2023 | 6.51 | 6.54 | 6.38 | 6.39 | 6.39 | 60,343 |
| Nov 24, 2023 | 6.60 | 6.62 | 6.48 | 6.48 | 6.48 | 33,965 |
| Nov 23, 2023 | 6.79 | 6.79 | 6.58 | 6.67 | 6.67 | 43,185 |
| Nov 22, 2023 | 6.79 | 6.88 | 6.68 | 6.79 | 6.79 | 22,772 |
| Nov 21, 2023 | 6.91 | 7.02 | 6.72 | 6.79 | 6.79 | 32,343 |
| Nov 20, 2023 | 6.99 | 7.00 | 6.83 | 6.90 | 6.90 | 27,882 |
| Nov 17, 2023 | 6.86 | 6.95 | 6.75 | 6.94 | 6.94 | 35,696 |
| Nov 16, 2023 | 7.12 | 7.13 | 6.75 | 6.77 | 6.77 | 35,910 |
| Nov 15, 2023 | 7.10 | 7.19 | 6.96 | 7.04 | 7.04 | 50,989 |
| Nov 14, 2023 | 6.74 | 7.10 | 6.74 | 7.10 | 7.10 | 51,587 |
| Nov 13, 2023 | 6.97 | 6.99 | 6.69 | 6.74 | 6.74 | 38,731 |
| Nov 10, 2023 | 7.05 | 7.05 | 6.87 | 6.97 | 6.97 | 23,986 |
| Nov 9, 2023 | 6.97 | 7.12 | 6.82 | 7.06 | 7.06 | 29,585 |
| Nov 8, 2023 | 6.88 | 6.92 | 6.73 | 6.88 | 6.88 | 24,621 |
Related Tickers
ACG1V.HE Aspocomp Group Oyj
2.9100
-4.59%
HANZA.ST Hanza AB (publ)
73.25
-0.48%
NOTE.ST NOTE AB (publ)
136.20
+0.74%
LAGR-B.ST Lagercrantz Group AB (publ)
207.40
-0.86%
NEON Neonode Inc.
6.67
-8.87%
TTMI TTM Technologies, Inc.
25.22
-0.08%
KULR KULR Technology Group, Inc.
0.3362
+6.04%
OLED Universal Display Corporation
180.10
-1.83%
JBL Jabil Inc.
136.12
-0.86%
HOLO MicroCloud Hologram Inc.
2.7300
-9.30%