Incap Oyj (HEL:ICP1V)
Finland
· Delayed Price · Currency is EUR 10.20
+0.23 (2.31%)
At close: Dec 5, 2025
Incap Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.00 | 10.32 | 10.00 | 10.20 | 10.20 | 2.31% | 57,005 |
| Dec 4, 2025 | 9.70 | 10.10 | 9.70 | 9.97 | 9.97 | 8.25% | 195,494 |
| Dec 3, 2025 | 8.97 | 9.25 | 8.96 | 9.21 | 9.21 | 2.79% | 28,864 |
| Dec 2, 2025 | 9.10 | 9.10 | 8.95 | 8.96 | 8.96 | -0.99% | 23,656 |
| Dec 1, 2025 | 9.03 | 9.07 | 8.96 | 9.05 | 9.05 | 0.44% | 17,345 |
| Nov 28, 2025 | 8.93 | 9.09 | 8.83 | 9.01 | 9.01 | 1.01% | 20,491 |
| Nov 27, 2025 | 8.80 | 8.94 | 8.78 | 8.92 | 8.92 | 1.71% | 16,252 |
| Nov 26, 2025 | 8.79 | 8.87 | 8.72 | 8.77 | 8.77 | -0.57% | 49,520 |
| Nov 25, 2025 | 8.94 | 8.94 | 8.77 | 8.82 | 8.82 | -1.23% | 28,545 |
| Nov 24, 2025 | 8.81 | 9.01 | 8.80 | 8.93 | 8.93 | 1.36% | 26,127 |
| Nov 21, 2025 | 8.76 | 8.85 | 8.70 | 8.81 | 8.81 | -0.45% | 35,200 |
| Nov 20, 2025 | 8.81 | 9.05 | 8.81 | 8.85 | 8.85 | 0.57% | 26,204 |
| Nov 19, 2025 | 8.78 | 8.88 | 8.73 | 8.80 | 8.80 | 0.80% | 34,350 |
| Nov 18, 2025 | 8.89 | 8.93 | 8.69 | 8.73 | 8.73 | -1.24% | 40,401 |
| Nov 17, 2025 | 9.14 | 9.14 | 8.84 | 8.84 | 8.84 | -3.07% | 33,610 |
| Nov 14, 2025 | 9.29 | 9.29 | 9.03 | 9.12 | 9.12 | -0.98% | 31,519 |
| Nov 13, 2025 | 8.91 | 9.42 | 8.91 | 9.21 | 9.21 | 3.72% | 92,885 |
| Nov 12, 2025 | 8.98 | 8.99 | 8.87 | 8.88 | 8.88 | -1.11% | 23,665 |
| Nov 11, 2025 | 8.79 | 9.03 | 8.79 | 8.98 | 8.98 | 2.28% | 16,837 |
| Nov 10, 2025 | 8.98 | 9.00 | 8.78 | 8.78 | 8.78 | -0.90% | 52,081 |
| Nov 7, 2025 | 9.10 | 9.20 | 8.86 | 8.86 | 8.86 | -2.53% | 38,120 |
| Nov 6, 2025 | 9.24 | 9.24 | 9.05 | 9.09 | 9.09 | -1.30% | 25,748 |
| Nov 5, 2025 | 9.16 | 9.31 | 9.03 | 9.21 | 9.21 | 0.22% | 30,904 |
| Nov 4, 2025 | 9.43 | 9.43 | 9.19 | 9.19 | 9.19 | -2.55% | 27,454 |
| Nov 3, 2025 | 9.37 | 9.63 | 9.36 | 9.43 | 9.43 | 0.75% | 33,678 |
| Oct 31, 2025 | 9.31 | 9.40 | 9.23 | 9.36 | 9.36 | 1.85% | 25,576 |
| Oct 30, 2025 | 9.46 | 9.47 | 9.19 | 9.19 | 9.19 | -2.85% | 37,098 |
| Oct 29, 2025 | 9.36 | 9.70 | 9.28 | 9.46 | 9.46 | 1.28% | 35,177 |
| Oct 28, 2025 | 9.48 | 9.59 | 9.34 | 9.34 | 9.34 | -1.27% | 76,543 |
| Oct 27, 2025 | 9.06 | 9.50 | 9.06 | 9.46 | 9.46 | 6.17% | 98,534 |
| Oct 24, 2025 | 8.81 | 9.11 | 8.54 | 8.91 | 8.91 | -5.31% | 223,175 |
| Oct 23, 2025 | 9.41 | 9.52 | 9.27 | 9.41 | 9.41 | -0.21% | 40,895 |
| Oct 22, 2025 | 9.44 | 9.54 | 9.39 | 9.43 | 9.43 | 0.11% | 14,514 |
| Oct 21, 2025 | 9.51 | 9.55 | 9.36 | 9.42 | 9.42 | -0.84% | 27,811 |
| Oct 20, 2025 | 9.57 | 9.65 | 9.40 | 9.50 | 9.50 | -1.04% | 59,725 |
| Oct 17, 2025 | 9.87 | 9.87 | 9.56 | 9.60 | 9.60 | -2.93% | 24,031 |
| Oct 16, 2025 | 9.70 | 9.91 | 9.70 | 9.89 | 9.89 | 1.75% | 41,762 |
| Oct 15, 2025 | 9.74 | 9.75 | 9.61 | 9.72 | 9.72 | -0.21% | 11,523 |
| Oct 14, 2025 | 9.79 | 9.80 | 9.60 | 9.74 | 9.74 | 0.41% | 20,147 |
| Oct 13, 2025 | 9.65 | 9.78 | 9.59 | 9.70 | 9.70 | 0.73% | 20,253 |
| Oct 10, 2025 | 9.78 | 9.84 | 9.63 | 9.63 | 9.63 | -1.53% | 39,069 |
| Oct 9, 2025 | 9.76 | 9.87 | 9.74 | 9.78 | 9.78 | 0.20% | 22,631 |
| Oct 8, 2025 | 9.87 | 9.91 | 9.73 | 9.76 | 9.76 | -1.21% | 16,122 |
| Oct 7, 2025 | 9.92 | 9.99 | 9.88 | 9.88 | 9.88 | -1.20% | 15,279 |
| Oct 6, 2025 | 10.00 | 10.00 | 9.88 | 10.00 | 10.00 | -0.20% | 19,729 |
| Oct 3, 2025 | 9.89 | 10.02 | 9.89 | 10.02 | 10.02 | 0.20% | 12,591 |
| Oct 2, 2025 | 9.99 | 10.06 | 9.98 | 10.00 | 10.00 | 0.20% | 17,463 |
| Oct 1, 2025 | 9.84 | 10.04 | 9.84 | 9.98 | 9.98 | 1.42% | 30,661 |
| Sep 30, 2025 | 9.69 | 9.86 | 9.67 | 9.84 | 9.84 | 1.44% | 21,353 |
| Sep 29, 2025 | 9.71 | 9.84 | 9.60 | 9.70 | 9.70 | -0.51% | 22,655 |