Helsinki - Delayed Quote EUR

Incap Oyj (ICP1V.HE)

10.74
-0.12
(-1.10%)
At close: April 24 at 6:29:55 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202510.9410.9410.6810.7410.7410,420
Apr 23, 202510.6610.9410.6410.8610.8677,560
Apr 22, 202510.5810.6610.2810.6610.6623,980
Apr 17, 202510.8210.8210.5810.5810.589,517
Apr 16, 202510.9810.9810.7210.8010.804,429
Apr 15, 202510.7411.1810.7410.9810.9843,710
Apr 14, 202510.3210.7410.3210.7410.7430,280
Apr 11, 202510.4810.4810.0410.2810.2820,765
Apr 10, 202510.7210.8810.2410.2810.2850,274
Apr 9, 202510.0610.069.569.789.7868,530
Apr 8, 202510.2010.5010.0410.3210.3235,699
Apr 7, 202510.0410.529.509.959.95156,386
Apr 4, 202510.9310.9310.2310.3610.3689,438
Apr 3, 202510.9411.2610.9410.9610.9674,585
Apr 2, 202511.2411.3611.0311.3011.3028,207
Apr 1, 202511.2211.3611.1411.2711.2712,462
Mar 31, 202511.4811.4811.1011.2211.2286,801
Mar 28, 202511.5911.6611.3711.4911.4923,424
Mar 27, 202511.5411.6611.4311.5711.5722,408
Mar 26, 202511.6811.7511.4211.4811.489,996
Mar 25, 202511.6011.8411.4711.7011.7020,651
Mar 24, 202511.5211.6811.4811.5711.5724,289
Mar 21, 202511.5511.6911.4011.5111.5115,731
Mar 20, 202511.7811.8011.4811.6411.6423,390
Mar 19, 202511.6711.8311.5911.7811.7826,262
Mar 18, 202511.7011.7511.5411.6711.6718,251
Mar 17, 202511.3411.6611.3011.6311.6339,400
Mar 14, 202511.0811.4010.9911.3511.3535,487
Mar 13, 202511.0711.0810.9410.9410.9414,601
Mar 12, 202510.9411.1510.9411.0711.0721,388
Mar 11, 202510.9011.0310.8310.9610.9649,036
Mar 10, 202510.9411.0810.7310.9110.9142,299
Mar 7, 202510.9811.0710.7410.9510.9529,518
Mar 6, 202510.5911.0110.5910.9910.9949,555
Mar 5, 202510.7010.9510.4710.5210.5239,569
Mar 4, 202511.0911.0910.6210.6510.6555,211
Mar 3, 202511.1911.4910.9911.1311.13102,046
Feb 28, 202512.1012.1011.0011.1411.14256,472
Feb 27, 202512.3312.4812.1412.2512.2564,034
Feb 26, 202512.2112.5012.1912.4112.4155,483
Feb 25, 202512.1212.4912.1212.2012.2025,355
Feb 24, 202512.1912.3612.0712.3612.3621,141
Feb 21, 202512.0512.2111.9612.1912.1931,035
Feb 20, 202512.1112.2012.0112.0512.0518,205
Feb 19, 202512.0012.2711.9812.1112.1118,967
Feb 18, 202511.9112.1411.8112.0012.0020,549
Feb 17, 202512.0012.0511.8011.9011.9012,859
Feb 14, 202511.3412.1111.3411.9511.9558,428
Feb 13, 202511.2511.4211.1411.3411.3414,585
Feb 12, 202511.3011.5411.2111.2111.2124,347
Feb 11, 202511.4611.5911.3311.3911.3914,434
Feb 10, 202511.2311.6111.2311.4611.4631,049
Feb 7, 202511.3811.4511.2211.2211.2213,914
Feb 6, 202511.3111.4711.2411.3911.3923,528
Feb 5, 202511.2311.3411.1111.2711.2728,877
Feb 4, 202510.9211.3010.9211.2311.2317,631
Feb 3, 202511.0011.1710.6511.1211.1223,874
Jan 31, 202511.2911.3411.0811.1311.1320,346
Jan 30, 202511.0011.2611.0011.1911.1939,479
Jan 29, 202510.9011.2710.9011.0311.035,381
Jan 28, 202511.1011.2110.9811.0211.0217,457
Jan 27, 202511.2711.2710.9411.1511.1525,945
Jan 24, 202511.1511.4711.1511.2911.2917,508
Jan 23, 202511.2511.3511.0611.2311.2321,437
Jan 22, 202511.4711.6811.3511.3511.3547,154
Jan 21, 202511.4711.5011.3511.4211.429,062
Jan 20, 202511.2711.4711.1511.4711.4716,478
Jan 17, 202511.1111.2311.0411.2011.2014,343
Jan 16, 202511.0811.2510.8511.1111.1135,405
Jan 15, 202510.6611.0810.6111.0811.0848,609
Jan 14, 202510.3510.7110.3510.6310.6312,570
Jan 13, 202510.4210.6010.2010.4110.4123,490
Jan 10, 20259.9510.739.9510.4210.4223,077
Jan 9, 202510.3310.7010.0910.6710.6738,886
Jan 8, 202510.1010.379.9710.3710.3744,245
Jan 7, 202510.2810.4210.0510.1310.1350,584
Jan 3, 202510.3610.3610.1710.2610.2612,839
Jan 2, 202510.2410.5810.2010.3510.3527,254
Dec 30, 202410.0910.339.9610.2410.2464,627
Dec 27, 202410.1210.4110.0810.1910.1938,972
Dec 23, 202410.2510.259.9910.2010.2021,764
Dec 20, 202410.0910.309.8910.2510.2588,195
Dec 19, 202410.3110.319.9010.0910.0978,085
Dec 18, 202410.3110.4210.2010.3110.3131,933
Dec 17, 202410.8610.9210.3010.3110.3144,542
Dec 16, 202410.6610.9310.6410.8810.8831,601
Dec 13, 202410.5410.8910.4910.6910.6940,511
Dec 12, 202410.6910.7510.5110.5410.5436,452
Dec 11, 202410.6610.7410.4710.7010.7036,059
Dec 10, 202410.8110.8410.6310.6810.6818,251
Dec 9, 202410.6810.9510.5810.8510.8527,655
Dec 5, 202410.2210.7310.1210.7010.7033,420
Dec 4, 20249.9410.209.8810.1810.18129,071
Dec 3, 202410.0110.159.739.949.9431,778
Dec 2, 20249.7210.189.709.919.9124,284
Nov 29, 20249.809.839.719.739.7311,720
Nov 28, 20249.699.859.699.799.7919,936
Nov 27, 20249.609.849.609.699.6912,635
Nov 26, 20249.729.809.629.659.6518,358
Nov 25, 20249.819.949.779.819.8115,833
Nov 22, 202410.1710.179.769.859.8519,665
Nov 21, 20249.8510.039.8510.0310.0325,262
Nov 20, 20249.6910.039.699.949.9423,936
Nov 19, 20249.539.729.489.609.6036,903
Nov 18, 20249.909.989.559.599.5968,229
Nov 15, 202410.2410.269.959.989.9832,279
Nov 14, 202410.1910.4010.1310.2610.2619,582
Nov 13, 202410.3110.3610.1210.1710.1715,868
Nov 12, 202410.6410.6410.3110.3210.3219,382
Nov 11, 202410.5510.7310.5510.6410.6422,398
Nov 8, 202410.6010.6210.4010.4910.49102,502
Nov 7, 202410.4110.6210.4110.6210.6218,495
Nov 6, 202410.2710.4810.1710.3610.3641,300
Nov 5, 202410.1610.3310.1410.2410.2433,042
Nov 4, 202410.4410.4610.1010.1610.1639,430
Nov 1, 202410.8010.8010.4010.4010.4019,053
Oct 31, 202410.7510.7510.4410.5510.5535,417
Oct 30, 202410.6111.1510.3010.7010.70142,101
Oct 29, 202410.7610.7610.4310.6010.6023,214
Oct 28, 202410.9511.2010.5910.7610.7646,224
Oct 25, 202410.8910.9010.4510.8510.8588,623
Oct 24, 202410.4910.8510.4710.7010.70115,946
Oct 23, 202410.6710.6710.4410.5010.5011,417
Oct 22, 202410.4510.7210.4010.6710.6722,010
Oct 21, 202410.2210.5510.1410.4710.4719,211
Oct 18, 202410.1510.3610.1510.2210.2211,730
Oct 17, 202410.1710.4710.1110.2110.2112,140
Oct 16, 202410.6810.6810.1310.1710.1736,358
Oct 15, 202410.4010.8110.4010.5110.519,173
Oct 14, 202410.2910.6410.2910.5710.5712,189
Oct 11, 202410.4010.5610.3610.4610.468,730
Oct 10, 202410.5210.5410.3010.3610.3615,100
Oct 9, 202410.5010.7010.4510.5010.508,614
Oct 8, 202410.6910.6910.4510.4610.468,895
Oct 7, 202410.6510.7310.5310.6910.696,194
Oct 4, 202410.7210.7310.6110.6510.658,234
Oct 3, 202410.6010.8010.5910.6010.607,116
Oct 2, 202411.2011.2010.6010.6510.6510,231
Oct 1, 202410.7411.0710.6010.7410.7418,992
Sep 30, 202410.5610.8410.5610.7410.7419,966
Sep 27, 202410.7810.7810.5410.6110.6114,886
Sep 26, 202410.5110.7810.4910.6110.6117,793
Sep 25, 202410.2410.5810.2410.5210.5222,385
Sep 24, 202410.4910.5710.3010.3010.3027,653
Sep 23, 202410.9410.9410.4710.4810.4833,625
Sep 20, 202411.2011.2010.8810.9410.946,469
Sep 19, 202411.1611.2810.9411.1711.1725,577
Sep 18, 202411.0111.1610.9911.1611.166,489
Sep 17, 202410.9911.1910.9911.0011.008,474
Sep 16, 202411.0111.2010.9910.9910.997,628
Sep 13, 202411.0111.3611.0111.2611.268,918
Sep 12, 202411.1211.2510.9511.0311.0322,879
Sep 11, 202411.2011.2911.0411.0711.0715,453
Sep 10, 202411.0711.3611.0711.2011.2017,711
Sep 9, 202411.3411.4911.0011.0711.0710,641
Sep 6, 202411.2011.5811.0411.3511.3527,580
Sep 5, 202411.2811.3911.2511.2511.257,620
Sep 4, 202411.4011.4811.2311.3411.346,259
Sep 3, 202411.5711.7911.2511.4011.4021,301
Sep 2, 202411.7011.7011.4811.5611.567,611
Aug 30, 202411.2611.8911.2411.7011.7053,426
Aug 29, 202410.9011.3410.9011.2711.2721,008
Aug 28, 202410.9611.0710.9011.0111.018,369
Aug 27, 202411.0011.0710.8710.9610.968,209
Aug 26, 202411.0711.1510.7511.0811.0813,831
Aug 23, 202410.8111.1610.8011.0711.0715,175
Aug 22, 202410.4910.9010.4910.7710.7717,979
Aug 21, 202410.1910.6610.1910.4410.4429,635
Aug 20, 202410.3510.3610.1510.1910.1933,352
Aug 19, 202410.4010.4010.2910.3510.3516,833
Aug 16, 202410.4510.4510.3310.4010.4065,632
Aug 15, 202410.4110.5410.3710.5010.5017,170
Aug 14, 202410.4910.5610.3610.4110.4125,798
Aug 13, 202410.7410.7410.4810.6010.6028,450
Aug 12, 202410.9411.0110.6010.6610.6641,012
Aug 9, 202410.9011.2410.8210.9410.9425,047
Aug 8, 202410.7610.9210.5710.8910.8921,854
Aug 7, 202410.7910.9210.7010.8010.8025,295
Aug 6, 202410.6310.9010.2410.6310.6337,837
Aug 5, 202410.4510.7010.0010.5710.5745,846
Aug 2, 202411.2911.2910.8410.9010.9033,243
Aug 1, 202411.4311.4811.2311.2611.2619,657
Jul 31, 202411.1911.4311.1711.3911.3921,681
Jul 30, 202411.2311.2911.1211.1911.1915,089
Jul 29, 202411.3111.4911.1111.1211.1251,475
Jul 26, 202412.6312.6811.2911.2911.29136,877
Jul 25, 202412.0712.2111.9012.2112.2157,273
Jul 24, 202412.7012.7011.9812.0912.0946,459
Jul 23, 202412.3812.6012.2812.2812.2825,705
Jul 22, 202412.3912.5612.2312.3512.3516,486
Jul 19, 202412.7012.7112.2212.3912.3927,100
Jul 18, 202412.4813.3912.4412.6912.69113,171
Jul 17, 202411.9511.9711.7411.8811.885,950
Jul 16, 202411.9012.1911.8411.9711.9713,950
Jul 15, 202411.6012.0011.5511.9911.9918,026
Jul 12, 202411.6611.7611.4011.7511.7582,186
Jul 11, 202411.3111.6611.3111.6611.6636,876
Jul 10, 202411.0011.4111.0011.3111.3110,619
Jul 9, 202411.3511.5111.0811.2411.2424,259
Jul 8, 202411.6411.6611.3411.4911.4919,613
Jul 5, 202411.5211.9811.5211.7411.7411,998
Jul 4, 202411.7611.9011.6811.8911.8912,644
Jul 3, 202411.5811.7511.5711.7511.758,179
Jul 2, 202411.7811.8011.5511.7411.7422,611
Jul 1, 202411.8912.0011.7011.8611.8619,195
Jun 28, 202411.9212.1011.6811.8611.8620,736
Jun 27, 202411.9612.2211.9312.0712.0718,173
Jun 26, 202412.1412.4311.9312.1012.1020,397
Jun 25, 202412.5212.5312.2612.3212.3213,546
Jun 24, 202411.9512.5511.9512.4512.4567,014
Jun 20, 202412.0012.2612.0012.1212.129,475
Jun 19, 202411.9412.1211.8712.0012.0036,005
Jun 18, 202412.4112.4111.9912.1212.1271,444
Jun 17, 202412.2012.4012.1512.2612.2612,122
Jun 14, 202412.7012.7012.0612.1912.1939,706
Jun 13, 202412.7212.7212.5012.5912.5920,156
Jun 12, 202412.4912.8112.4412.7112.7134,498
Jun 11, 202412.3412.5412.3312.4912.4941,714
Jun 10, 202412.4712.4712.1212.4012.409,202
Jun 7, 202412.0912.5012.0412.4712.4730,091
Jun 6, 202411.7812.4211.7812.1012.1052,612
Jun 5, 202411.4011.8111.3511.7811.7822,161
Jun 4, 202411.5211.5911.3011.3011.3019,982
Jun 3, 202411.9512.0011.6411.6411.6416,792
May 31, 202412.0012.0011.8511.8911.8912,733
May 30, 202411.9112.0811.6312.0412.0433,438
May 29, 202411.8211.9611.5211.9111.9127,429
May 28, 202412.1012.1011.7611.8211.8218,148
May 27, 202411.9012.1511.9012.0012.0010,095
May 24, 202411.7911.9011.6411.8911.8910,434
May 23, 202412.0212.0411.8411.8511.8513,560
May 22, 202411.9512.1811.8712.0112.0128,069
May 21, 202411.8112.2511.8011.9611.9635,440
May 20, 202411.6011.8011.5411.8011.8017,579
May 17, 202411.7111.8011.5011.6011.6018,073
May 16, 202412.0512.3011.7211.7211.7244,426
May 15, 202412.0912.0911.7112.0312.0343,741
May 14, 202411.8212.1711.7312.1012.1066,425
May 13, 202411.8111.9611.7011.7311.7354,377
May 10, 202411.1111.9611.1111.7811.78128,114
May 8, 202410.2211.1110.2210.9210.92189,335
May 7, 20249.569.809.529.559.5519,424
May 6, 20249.289.649.249.529.5224,031
May 3, 20249.049.308.929.249.2420,238
May 2, 20248.909.088.719.059.0527,485
Apr 30, 20248.929.068.868.978.9710,620
Apr 29, 20248.918.998.728.918.9116,370
Apr 26, 20248.728.958.728.918.9120,583
Apr 25, 20249.069.098.808.828.8216,746
Apr 24, 20249.069.149.009.079.075,003

Related Tickers

NOTE.ST NOTE AB (publ)
169.30
-4.13%
 
KIT.OL Kitron ASA
50.50
-1.56%
 
INCAP.BO Incap Limited
94.06
-5.85%
 
WFAE25.MI Fae Technology S.p.A.
0.2335
0.00%
 
FAE.MI FAE Technology S.p.A.
2.3000
-1.71%
 
LINK Interlink Electronics, Inc.
6.48
+11.83%
 
JEN.DE Jenoptik AG
17.41
+1.28%
 
MEI Methode Electronics, Inc.
6.27
+5.03%
 
NEON Neonode Inc.
10.13
+2.63%
 
FLEX Flex Ltd.
34.66
+5.19%