UK markets close in 3 hours 17 minutes

Incap Oyj (ICP1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
8.69-0.11 (-1.31%)
As of 03:00PM EEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20248.888.888.668.698.697,249
17 Apr 20248.918.958.808.808.8015,435
16 Apr 20249.039.038.898.918.9116,554
15 Apr 20249.259.259.039.059.0512,368
12 Apr 20249.159.359.159.209.2037,863
11 Apr 20249.109.239.019.159.1514,524
10 Apr 20249.109.269.029.109.1014,603
09 Apr 20249.099.289.019.109.1014,565
08 Apr 20249.119.238.939.189.1814,292
05 Apr 20249.319.319.109.109.1049,512
04 Apr 20249.369.449.229.279.279,058
03 Apr 20249.349.419.289.419.4127,588
02 Apr 20249.249.529.229.349.3420,768
28 Mar 20249.209.259.139.219.219,445
27 Mar 20249.209.209.009.139.1311,247
26 Mar 20249.079.228.969.209.2023,944
25 Mar 20248.839.068.818.958.9514,653
22 Mar 20249.109.108.808.838.8311,893
21 Mar 20248.989.218.948.958.9517,735
20 Mar 20249.109.108.808.898.8915,085
19 Mar 20249.039.169.019.109.1010,290
18 Mar 20249.239.239.039.099.099,688
15 Mar 20249.249.309.059.239.2319,699
14 Mar 20249.309.368.919.069.0620,431
13 Mar 20249.289.369.259.309.308,594
12 Mar 20249.159.339.089.299.2915,410
11 Mar 20249.169.218.979.169.1619,949
08 Mar 20249.349.349.169.219.2121,248
07 Mar 20249.319.399.159.389.3819,827
06 Mar 20249.129.339.009.319.3120,485
05 Mar 20249.479.569.129.129.1237,447
04 Mar 20249.199.539.159.489.4876,314
01 Mar 20248.819.208.819.169.1620,481
29 Feb 20248.829.198.829.129.1264,016
28 Feb 20248.548.838.548.818.8124,873
27 Feb 20248.638.948.598.898.8970,258
26 Feb 20248.578.908.518.638.6370,580
23 Feb 20248.038.657.938.598.59189,406
22 Feb 20246.858.306.707.847.84393,860
21 Feb 20247.187.307.047.187.1836,756
20 Feb 20247.337.337.027.097.0939,294
19 Feb 20247.287.387.167.387.3837,031
16 Feb 20247.187.407.187.317.3130,067
15 Feb 20247.007.187.007.187.1831,650
14 Feb 20247.107.136.927.047.0421,563
13 Feb 20247.177.187.077.137.1331,363
12 Feb 20247.117.237.017.177.1729,433
09 Feb 20247.227.237.057.117.1120,638
08 Feb 20246.997.346.997.227.2253,080
07 Feb 20247.207.206.966.996.9920,685
06 Feb 20247.117.307.087.207.2023,316
05 Feb 20247.167.307.167.247.2431,048
02 Feb 20247.257.327.157.157.1522,360
01 Feb 20247.307.407.177.247.2443,314
31 Jan 20247.407.407.287.357.3536,902
30 Jan 20247.557.657.367.387.3827,256
29 Jan 20247.657.707.417.557.5538,117
26 Jan 20247.567.617.437.617.61165,838
25 Jan 20247.697.747.527.637.6321,265
24 Jan 20247.757.857.647.687.6822,860
23 Jan 20247.607.717.557.687.6832,268
22 Jan 20247.427.647.367.607.6025,813
19 Jan 20247.307.427.217.427.4243,827
18 Jan 20247.067.327.067.297.2921,606
17 Jan 20247.217.226.997.067.0650,071
16 Jan 20247.307.397.227.227.2219,874
15 Jan 20247.427.447.307.307.3023,055
12 Jan 20247.617.747.547.577.5738,295
11 Jan 20247.557.727.527.617.6135,683
10 Jan 20247.557.627.487.547.5437,454
09 Jan 20247.647.697.487.507.5039,836
08 Jan 20247.827.827.527.647.6459,398
05 Jan 20247.878.077.817.827.82169,841
04 Jan 20247.587.987.587.947.9458,790
03 Jan 20247.837.847.497.587.5873,856
02 Jan 20247.807.917.567.777.7769,638
29 Dec 20237.807.917.707.727.7238,204
28 Dec 20237.968.107.757.807.8081,815
27 Dec 20237.557.997.557.967.9694,390
22 Dec 20237.417.637.387.557.55102,943
21 Dec 20237.097.457.057.397.39342,552
20 Dec 20237.177.207.057.107.1066,746
19 Dec 20236.997.296.997.147.1447,303
18 Dec 20236.907.196.856.966.9657,216
15 Dec 20236.857.196.856.916.9184,783
14 Dec 20236.526.936.526.856.85132,644
13 Dec 20236.626.626.416.446.4435,779
12 Dec 20236.856.856.576.576.5771,372
11 Dec 20236.957.036.846.856.8551,424
08 Dec 20236.747.036.746.946.9468,488
07 Dec 20236.806.846.656.796.7947,525
05 Dec 20236.696.876.596.866.8643,824
04 Dec 20236.656.936.656.686.6860,429
01 Dec 20236.416.706.416.656.6556,850
30 Nov 20236.566.646.316.416.41547,686
29 Nov 20236.496.616.316.556.5580,783
28 Nov 20236.396.406.266.346.34132,882
27 Nov 20236.516.546.386.396.3960,343
24 Nov 20236.606.626.486.486.4833,965
23 Nov 20236.796.796.586.676.6743,185
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...