Comparing Back to the side-by-side chart ↗
Incap Oyj (ICP1V.HE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +7.8% vs the 50-day and +0.8% vs the 200-day average, 17.8% below the 52-week high and +31.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Incap Oyj trades 7.8% above its 50-day and 0.8% above its 200-day moving average. (as of 2026-10-30)
Incap provides contract electronics manufacturing: it builds printed-circuit-board assemblies, full box-build products, cable and wire-harness assemblies and magnetic assemblies for other companies' products, alongside prototyping, engineering and after-sales support. Customers span aerospace, automotive, consumer electronics, data storage, oil and gas, power, security, telecom, transport infrastructure and gaming equipment makers who outsource manufacturing rather than run their own factories.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ICP1V.HE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.46 | 9.46 | 9.07 | 9.17 | -3.47% | 125,470 |
| 2026-10-29 | 9.30 | 9.86 | 9.30 | 9.50 | +9.45% | 231,784 |
| 2026-10-28 | 8.55 | 8.70 | 8.54 | 8.68 | +1.52% | 27,076 |
| 2026-10-27 | 8.50 | 8.55 | 8.35 | 8.55 | +1.54% | 24,618 |
| 2026-10-26 | 8.37 | 8.48 | 8.34 | 8.42 | +0.60% | 17,230 |
| 2026-10-23 | 8.50 | 8.57 | 8.25 | 8.37 | -2.11% | 42,075 |
| 2026-10-22 | 8.85 | 8.85 | 8.50 | 8.55 | -3.39% | 21,787 |
| 2026-10-21 | 8.77 | 8.87 | 8.75 | 8.85 | +0.68% | 29,624 |
| 2026-10-20 | 9.00 | 9.00 | 8.64 | 8.79 | -1.68% | 59,861 |
| 2026-10-19 | 8.90 | 8.95 | 8.79 | 8.94 | -0.45% | 15,993 |
| 2026-10-16 | 8.92 | 9.05 | 8.85 | 8.98 | +0.67% | 29,128 |
| 2026-10-15 | 8.91 | 8.92 | 8.78 | 8.92 | -0.78% | 24,514 |
| 2026-10-14 | 8.98 | 9.16 | 8.98 | 8.99 | +0.11% | 40,168 |
| 2026-10-13 | 8.85 | 9.04 | 8.80 | 8.98 | +1.35% | 34,964 |
| 2026-10-12 | 8.68 | 8.92 | 8.67 | 8.86 | +2.19% | 28,933 |
| 2026-10-09 | 8.54 | 8.95 | 8.54 | 8.67 | +1.40% | 53,318 |
| 2026-10-08 | 8.51 | 8.66 | 8.35 | 8.55 | +0.59% | 80,489 |
| 2026-10-07 | 8.58 | 8.64 | 8.48 | 8.50 | -1.28% | 25,742 |
| 2026-10-06 | 8.55 | 8.65 | 8.55 | 8.61 | +0.58% | 17,065 |
| 2026-10-05 | 8.72 | 8.74 | 8.55 | 8.56 | -1.15% | 17,612 |
| 2026-10-02 | 8.48 | 8.72 | 8.48 | 8.66 | +1.64% | 31,473 |
| 2026-10-01 | 8.39 | 8.62 | 8.39 | 8.52 | +1.19% | 64,875 |
| 2026-09-30 | 8.11 | 8.44 | 8.11 | 8.42 | +4.21% | 35,423 |
| 2026-09-29 | 8.20 | 8.20 | 8.08 | 8.08 | +0.12% | 21,065 |
| 2026-09-28 | 8.17 | 8.24 | 8.07 | 8.07 | -0.86% | 33,648 |
| 2026-09-25 | 8.41 | 8.41 | 8.14 | 8.14 | -0.61% | 20,835 |
| 2026-09-24 | 8.42 | 8.42 | 8.19 | 8.19 | -1.80% | 30,866 |
| 2026-09-23 | 8.35 | 8.44 | 8.30 | 8.34 | -0.12% | 23,398 |
| 2026-09-22 | 8.24 | 8.36 | 8.23 | 8.35 | +1.83% | 18,618 |
| 2026-09-21 | 8.20 | 8.28 | 8.20 | 8.20 | +0.24% | 16,115 |
| 2026-09-18 | 8.26 | 8.33 | 8.09 | 8.18 | -0.49% | 25,637 |
| 2026-09-17 | 8.32 | 8.35 | 8.22 | 8.22 | -0.12% | 21,370 |
| 2026-09-16 | 8.11 | 8.31 | 8.11 | 8.23 | +1.23% | 16,901 |
| 2026-09-15 | 8.21 | 8.26 | 8.11 | 8.13 | -0.85% | 26,393 |
| 2026-09-14 | 8.33 | 8.37 | 8.17 | 8.20 | -0.97% | 30,303 |
| 2026-09-11 | 8.35 | 8.40 | 8.23 | 8.28 | -0.84% | 35,271 |
| 2026-09-10 | 8.47 | 8.53 | 8.35 | 8.35 | -1.42% | 19,058 |
| 2026-09-09 | 8.38 | 8.53 | 8.35 | 8.47 | +0.71% | 20,412 |
| 2026-09-08 | 8.48 | 8.48 | 8.33 | 8.41 | +0.12% | 18,868 |
| 2026-09-07 | 8.41 | 8.60 | 8.33 | 8.40 | -0.12% | 28,535 |
| 2026-09-04 | 8.32 | 8.52 | 8.32 | 8.41 | +0.12% | 19,345 |
| 2026-09-03 | 8.21 | 8.40 | 8.21 | 8.40 | +2.31% | 25,872 |
| 2026-09-02 | 8.32 | 8.32 | 8.20 | 8.21 | -1.32% | 17,135 |
| 2026-09-01 | 8.47 | 8.48 | 8.22 | 8.32 | -1.77% | 24,826 |
| 2026-08-31 | 8.54 | 8.55 | 8.45 | 8.47 | -0.82% | 34,398 |
| 2026-08-28 | 8.58 | 8.63 | 8.47 | 8.54 | -0.35% | 35,524 |
| 2026-08-27 | 8.60 | 8.67 | 8.45 | 8.57 | +0.12% | 48,561 |
| 2026-08-26 | 8.32 | 8.79 | 8.28 | 8.56 | +2.88% | 159,650 |
| 2026-08-25 | 8.16 | 8.32 | 8.16 | 8.32 | +2.97% | 28,999 |
| 2026-08-24 | 8.11 | 8.13 | 8.00 | 8.08 | +0.00% | 28,780 |
| 2026-08-21 | 8.07 | 8.15 | 7.98 | 8.08 | +1.64% | 41,523 |
| 2026-08-20 | 8.07 | 8.07 | 7.94 | 7.95 | -1.36% | 30,204 |
| 2026-08-19 | 8.20 | 8.20 | 8.03 | 8.06 | -1.10% | 30,089 |
| 2026-08-18 | 8.22 | 8.25 | 8.03 | 8.15 | -0.85% | 63,784 |
| 2026-08-17 | 8.25 | 8.25 | 8.05 | 8.22 | +0.86% | 30,936 |
| 2026-08-14 | 8.12 | 8.21 | 8.12 | 8.15 | +0.37% | 26,148 |
| 2026-08-13 | 8.04 | 8.19 | 8.04 | 8.12 | +1.00% | 38,804 |
| 2026-08-12 | 8.01 | 8.12 | 8.00 | 8.04 | +0.37% | 36,133 |
| 2026-08-11 | 8.05 | 8.15 | 7.96 | 8.01 | -0.50% | 34,844 |
| 2026-08-10 | 7.83 | 8.05 | 7.78 | 8.05 | +2.81% | 52,379 |
| 2026-08-07 | 8.10 | 8.10 | 7.79 | 7.83 | -3.09% | 69,799 |
| 2026-08-06 | 7.79 | 8.08 | 7.75 | 8.08 | +4.39% | 67,440 |
| 2026-08-05 | 7.31 | 7.96 | 7.23 | 7.74 | +5.88% | 248,520 |
| 2026-08-04 | 7.22 | 7.35 | 7.22 | 7.31 | +0.83% | 53,824 |
| 2026-08-03 | 7.32 | 7.35 | 7.19 | 7.25 | -0.55% | 53,653 |
| 2026-07-31 | 7.41 | 7.61 | 7.26 | 7.29 | -1.49% | 58,851 |
| 2026-07-30 | 7.00 | 7.65 | 6.99 | 7.40 | +2.35% | 121,859 |
| 2026-07-29 | 7.28 | 7.36 | 7.18 | 7.23 | -0.69% | 86,637 |
| 2026-07-28 | 7.35 | 7.35 | 7.15 | 7.28 | -0.95% | 72,995 |
| 2026-07-27 | 7.29 | 7.58 | 7.25 | 7.35 | -0.27% | 99,468 |
| 2026-07-24 | 8.02 | 8.04 | 7.32 | 7.37 | -14.00% | 393,673 |
| 2026-07-23 | 8.80 | 8.83 | 8.57 | 8.57 | -2.94% | 39,000 |
| 2026-07-22 | 8.65 | 8.87 | 8.60 | 8.83 | +1.85% | 31,400 |
| 2026-07-21 | 8.58 | 8.69 | 8.58 | 8.67 | +0.46% | 15,376 |
| 2026-07-20 | 8.61 | 8.77 | 8.53 | 8.63 | +0.23% | 37,980 |
| 2026-07-17 | 8.62 | 8.63 | 8.47 | 8.61 | +0.23% | 14,166 |
| 2026-07-16 | 8.62 | 8.68 | 8.53 | 8.59 | -0.23% | 13,615 |
| 2026-07-15 | 8.65 | 8.71 | 8.59 | 8.61 | -0.46% | 14,165 |
| 2026-07-14 | 8.50 | 8.65 | 8.42 | 8.65 | +1.76% | 13,220 |
| 2026-07-13 | 8.68 | 8.68 | 8.42 | 8.50 | -1.62% | 31,714 |
| 2026-07-10 | 8.71 | 8.74 | 8.52 | 8.64 | -0.69% | 25,603 |
| 2026-07-09 | 8.80 | 8.88 | 8.62 | 8.70 | +0.00% | 30,359 |
| 2026-07-08 | 8.72 | 8.86 | 8.60 | 8.70 | +1.64% | 57,386 |
| 2026-07-07 | 8.73 | 8.74 | 8.51 | 8.56 | -1.50% | 37,936 |
| 2026-07-06 | 8.78 | 8.78 | 8.58 | 8.69 | -1.36% | 40,065 |
| 2026-07-03 | 8.78 | 8.85 | 8.70 | 8.81 | +0.34% | 22,765 |
| 2026-07-02 | 8.81 | 8.87 | 8.66 | 8.78 | -0.34% | 8,980 |
| 2026-07-01 | 8.85 | 8.85 | 8.64 | 8.81 | -0.56% | 24,957 |
| 2026-06-30 | 8.71 | 8.93 | 8.71 | 8.86 | +1.72% | 25,806 |
| 2026-06-29 | 8.58 | 8.83 | 8.53 | 8.71 | +1.40% | 49,510 |
| 2026-06-26 | 8.79 | 8.81 | 8.51 | 8.59 | -1.38% | 59,254 |
| 2026-06-25 | 8.84 | 8.89 | 8.68 | 8.71 | -0.57% | 46,589 |
| 2026-06-24 | 8.81 | 8.84 | 8.70 | 8.76 | +0.00% | 31,391 |
| 2026-06-23 | 8.85 | 8.85 | 8.70 | 8.76 | -1.90% | 28,233 |
| 2026-06-22 | 9.00 | 9.00 | 8.81 | 8.93 | -0.45% | 26,568 |
| 2026-06-18 | 9.05 | 9.05 | 8.84 | 8.97 | -0.11% | 17,637 |
| 2026-06-17 | 8.97 | 9.01 | 8.85 | 8.98 | +0.34% | 19,535 |
| 2026-06-16 | 9.08 | 9.21 | 8.93 | 8.95 | -1.21% | 28,366 |
| 2026-06-15 | 9.21 | 9.32 | 9.06 | 9.06 | +0.00% | 14,418 |
| 2026-06-12 | 9.11 | 9.25 | 8.96 | 9.06 | +0.89% | 36,171 |
| 2026-06-11 | 8.90 | 9.09 | 8.90 | 8.98 | -1.64% | 24,838 |
| 2026-06-10 | 9.06 | 9.16 | 8.85 | 9.13 | +0.33% | 61,191 |
| 2026-06-09 | 9.35 | 9.35 | 9.02 | 9.10 | -1.09% | 30,029 |
| 2026-06-08 | 9.03 | 9.26 | 9.02 | 9.20 | -0.54% | 20,056 |
| 2026-06-05 | 9.50 | 9.54 | 9.22 | 9.25 | -3.24% | 31,492 |
| 2026-06-04 | 9.63 | 9.66 | 9.50 | 9.56 | -1.14% | 18,504 |
| 2026-06-03 | 9.75 | 9.89 | 9.57 | 9.67 | -0.72% | 16,247 |
| 2026-06-02 | 9.55 | 9.81 | 9.55 | 9.74 | +1.67% | 46,207 |
| 2026-06-01 | 9.96 | 10.08 | 9.58 | 9.58 | -6.26% | 29,242 |
| 2026-05-29 | 9.85 | 10.24 | 9.77 | 10.22 | +3.65% | 130,838 |
| 2026-05-28 | 9.58 | 9.97 | 9.58 | 9.86 | -0.40% | 53,529 |
| 2026-05-27 | 9.96 | 10.16 | 9.87 | 9.90 | +0.00% | 102,885 |
| 2026-05-26 | 9.60 | 10.08 | 9.58 | 9.90 | +4.21% | 130,756 |
| 2026-05-25 | 9.23 | 9.58 | 9.23 | 9.50 | +4.74% | 49,004 |
| 2026-05-22 | 8.83 | 9.18 | 8.83 | 9.07 | +2.02% | 72,170 |
| 2026-05-21 | 8.96 | 9.03 | 8.65 | 8.89 | -0.78% | 68,103 |
| 2026-05-20 | 8.89 | 9.07 | 8.80 | 8.96 | +1.36% | 31,333 |
| 2026-05-19 | 8.76 | 8.95 | 8.76 | 8.84 | +0.91% | 30,430 |
| 2026-05-18 | 8.79 | 8.94 | 8.73 | 8.76 | -0.90% | 34,762 |
| 2026-05-15 | 8.98 | 9.05 | 8.82 | 8.84 | -1.56% | 33,034 |
| 2026-05-13 | 8.97 | 9.04 | 8.71 | 8.98 | +0.11% | 61,626 |
| 2026-05-12 | 8.80 | 8.98 | 8.75 | 8.97 | +1.93% | 29,610 |
| 2026-05-11 | 9.00 | 9.01 | 8.80 | 8.80 | -1.23% | 54,885 |
| 2026-05-08 | 9.00 | 9.09 | 8.90 | 8.91 | -1.00% | 34,897 |
| 2026-05-07 | 9.16 | 9.25 | 9.00 | 9.00 | -1.64% | 57,313 |
| 2026-05-06 | 9.21 | 9.43 | 9.15 | 9.15 | -0.65% | 46,632 |
| 2026-05-05 | 9.46 | 9.64 | 9.21 | 9.21 | -2.64% | 64,172 |
| 2026-05-04 | 10.06 | 10.18 | 9.32 | 9.46 | -5.96% | 92,711 |
| 2026-04-30 | 9.22 | 10.26 | 9.21 | 10.06 | -2.71% | 149,044 |
| 2026-04-29 | 10.40 | 10.64 | 10.30 | 10.34 | -0.39% | 44,163 |
| 2026-04-28 | 10.58 | 10.58 | 10.38 | 10.38 | -1.70% | 25,606 |
| 2026-04-27 | 10.72 | 10.72 | 10.40 | 10.56 | -0.56% | 29,696 |
| 2026-04-24 | 10.60 | 10.70 | 10.56 | 10.62 | -0.19% | 32,536 |
| 2026-04-23 | 10.64 | 10.70 | 10.52 | 10.64 | +0.38% | 20,127 |
| 2026-04-22 | 10.58 | 10.70 | 10.56 | 10.60 | +0.19% | 15,986 |
| 2026-04-21 | 10.58 | 10.72 | 10.50 | 10.58 | +0.19% | 16,547 |
| 2026-04-20 | 10.72 | 10.72 | 10.54 | 10.56 | -1.49% | 20,865 |
| 2026-04-17 | 10.66 | 10.82 | 10.56 | 10.72 | +1.13% | 53,039 |
| 2026-04-16 | 10.44 | 10.64 | 10.44 | 10.60 | -0.38% | 61,872 |
| 2026-04-15 | 10.36 | 10.64 | 10.26 | 10.64 | +3.30% | 60,734 |
| 2026-04-14 | 10.18 | 10.36 | 10.12 | 10.30 | +1.58% | 71,957 |
| 2026-04-13 | 9.88 | 10.14 | 9.87 | 10.14 | +1.40% | 41,449 |
| 2026-04-10 | 9.79 | 10.04 | 9.73 | 10.00 | +2.88% | 89,375 |
| 2026-04-09 | 9.75 | 9.77 | 9.60 | 9.72 | -0.92% | 24,868 |
| 2026-04-08 | 9.78 | 9.95 | 9.67 | 9.81 | +4.14% | 53,502 |
| 2026-04-07 | 9.55 | 9.71 | 9.37 | 9.42 | -1.67% | 28,238 |
| 2026-04-02 | 9.65 | 9.71 | 9.50 | 9.58 | -2.04% | 15,518 |
| 2026-04-01 | 9.48 | 9.85 | 9.48 | 9.78 | +3.71% | 25,136 |
| 2026-03-31 | 9.40 | 9.51 | 9.32 | 9.43 | +1.29% | 18,712 |
| 2026-03-30 | 9.31 | 9.39 | 9.21 | 9.31 | -0.43% | 20,860 |
| 2026-03-27 | 9.62 | 9.62 | 9.32 | 9.35 | -2.20% | 23,477 |
| 2026-03-26 | 9.52 | 9.69 | 9.52 | 9.56 | -0.83% | 11,120 |
| 2026-03-25 | 9.52 | 9.70 | 9.52 | 9.64 | +1.80% | 19,883 |
| 2026-03-24 | 9.52 | 9.57 | 9.43 | 9.47 | -0.84% | 13,298 |
| 2026-03-23 | 9.50 | 9.75 | 9.13 | 9.55 | -1.14% | 87,009 |
| 2026-03-20 | 9.61 | 9.86 | 9.60 | 9.66 | +0.31% | 41,082 |
| 2026-03-19 | 10.00 | 10.00 | 9.60 | 9.63 | -2.33% | 37,758 |
| 2026-03-18 | 9.97 | 10.00 | 9.80 | 9.86 | -1.00% | 22,802 |
| 2026-03-17 | 9.96 | 10.04 | 9.89 | 9.96 | -0.20% | 11,432 |
| 2026-03-16 | 9.86 | 10.04 | 9.85 | 9.98 | -0.40% | 20,079 |
| 2026-03-13 | 10.06 | 10.20 | 9.85 | 10.02 | +0.20% | 17,089 |
| 2026-03-12 | 9.98 | 10.08 | 9.88 | 10.00 | +0.30% | 26,767 |
| 2026-03-11 | 10.02 | 10.10 | 9.92 | 9.97 | -0.70% | 16,785 |
| 2026-03-10 | 10.04 | 10.30 | 10.04 | 10.04 | +1.01% | 35,959 |
| 2026-03-09 | 10.04 | 10.10 | 9.83 | 9.94 | -3.87% | 75,809 |
| 2026-03-06 | 10.38 | 10.48 | 10.24 | 10.34 | -0.39% | 36,373 |
| 2026-03-05 | 10.46 | 10.58 | 10.30 | 10.38 | -0.76% | 18,801 |
| 2026-03-04 | 10.12 | 10.58 | 10.12 | 10.46 | +3.36% | 42,866 |
| 2026-03-03 | 10.16 | 10.20 | 9.95 | 10.12 | -1.17% | 57,447 |
| 2026-03-02 | 10.24 | 10.38 | 10.14 | 10.24 | -1.54% | 54,864 |
| 2026-02-27 | 10.80 | 10.80 | 10.32 | 10.40 | -2.44% | 161,640 |
| 2026-02-26 | 10.78 | 11.16 | 10.40 | 10.66 | +6.60% | 239,240 |
| 2026-02-25 | 9.80 | 10.06 | 9.70 | 10.00 | +2.04% | 82,362 |
| 2026-02-24 | 9.48 | 9.89 | 9.45 | 9.80 | +3.70% | 55,868 |
| 2026-02-23 | 9.74 | 9.81 | 9.45 | 9.45 | -3.08% | 19,946 |
| 2026-02-20 | 9.80 | 9.89 | 9.64 | 9.75 | +0.10% | 40,762 |
| 2026-02-19 | 9.76 | 9.85 | 9.73 | 9.74 | -1.12% | 13,542 |
| 2026-02-18 | 9.70 | 9.85 | 9.61 | 9.85 | +1.65% | 22,143 |
| 2026-02-17 | 9.72 | 9.72 | 9.46 | 9.69 | -0.31% | 34,319 |
| 2026-02-16 | 9.79 | 9.84 | 9.68 | 9.72 | -0.82% | 16,700 |
| 2026-02-13 | 9.61 | 9.80 | 9.51 | 9.80 | +2.08% | 57,551 |
| 2026-02-12 | 9.71 | 9.85 | 9.60 | 9.60 | -2.24% | 20,006 |
| 2026-02-11 | 9.80 | 9.94 | 9.69 | 9.82 | +0.10% | 26,734 |
| 2026-02-10 | 9.82 | 9.85 | 9.68 | 9.81 | -0.10% | 14,608 |
| 2026-02-09 | 9.65 | 9.86 | 9.59 | 9.82 | +2.19% | 25,535 |
| 2026-02-06 | 9.35 | 9.61 | 9.26 | 9.61 | +2.78% | 251,495 |
| 2026-02-05 | 9.80 | 9.80 | 9.27 | 9.35 | -3.91% | 301,774 |
| 2026-02-04 | 9.69 | 9.80 | 9.50 | 9.73 | +1.35% | 51,834 |
| 2026-02-03 | 9.86 | 9.90 | 9.50 | 9.60 | -2.74% | 248,557 |
| 2026-02-02 | 9.80 | 9.92 | 9.64 | 9.87 | +0.10% | 87,569 |
| 2026-01-30 | 9.85 | 9.94 | 9.70 | 9.86 | -0.40% | 145,026 |
| 2026-01-29 | 10.04 | 10.04 | 9.75 | 9.90 | -1.39% | 97,334 |
| 2026-01-28 | 10.12 | 10.12 | 10.00 | 10.04 | +0.00% | 15,009 |
| 2026-01-27 | 9.97 | 10.14 | 9.95 | 10.04 | +0.70% | 28,815 |
| 2026-01-26 | 10.00 | 10.00 | 9.77 | 9.97 | +0.30% | 82,119 |
| 2026-01-23 | 10.18 | 10.18 | 9.89 | 9.94 | -1.39% | 27,855 |
| 2026-01-22 | 10.08 | 10.22 | 10.04 | 10.08 | +0.90% | 39,189 |
| 2026-01-21 | 9.85 | 9.99 | 9.75 | 9.99 | +1.42% | 20,042 |
| 2026-01-20 | 9.96 | 9.96 | 9.73 | 9.85 | -1.10% | 32,874 |
| 2026-01-19 | 10.16 | 10.16 | 9.85 | 9.96 | -2.73% | 57,334 |
| 2026-01-16 | 10.16 | 10.30 | 10.12 | 10.24 | +0.59% | 42,151 |
| 2026-01-15 | 9.95 | 10.20 | 9.95 | 10.18 | +3.14% | 90,162 |
| 2026-01-14 | 9.94 | 9.94 | 9.80 | 9.87 | -0.80% | 23,296 |
| 2026-01-13 | 9.90 | 9.99 | 9.80 | 9.95 | +0.40% | 35,624 |
| 2026-01-12 | 10.10 | 10.10 | 9.81 | 9.91 | -1.88% | 49,985 |
| 2026-01-09 | 9.96 | 10.14 | 9.93 | 10.10 | +1.41% | 57,322 |
| 2026-01-08 | 10.32 | 10.32 | 9.92 | 9.96 | -3.49% | 30,875 |
| 2026-01-07 | 10.00 | 10.40 | 10.00 | 10.32 | +5.31% | 95,079 |
| 2026-01-05 | 9.87 | 10.00 | 9.60 | 9.80 | -0.71% | 53,513 |
| 2026-01-02 | 9.84 | 10.00 | 9.73 | 9.87 | +0.51% | 43,628 |
| 2025-12-30 | 9.77 | 9.87 | 9.47 | 9.82 | +0.31% | 106,857 |
| 2025-12-29 | 9.85 | 9.95 | 9.70 | 9.79 | -0.61% | 36,865 |
| 2025-12-23 | 9.67 | 9.92 | 9.67 | 9.85 | +1.86% | 31,842 |
| 2025-12-22 | 9.78 | 9.85 | 9.61 | 9.67 | -0.72% | 46,196 |
| 2025-12-19 | 9.96 | 9.96 | 9.66 | 9.74 | -1.32% | 26,497 |
| 2025-12-18 | 9.52 | 9.89 | 9.50 | 9.87 | +2.71% | 333,318 |
| 2025-12-17 | 9.76 | 9.82 | 9.54 | 9.61 | -1.74% | 56,364 |
| 2025-12-16 | 9.77 | 9.80 | 9.65 | 9.78 | +0.10% | 19,486 |
| 2025-12-15 | 9.81 | 10.00 | 9.54 | 9.77 | -0.51% | 347,077 |
| 2025-12-12 | 10.02 | 10.06 | 9.80 | 9.82 | -1.60% | 304,233 |
| 2025-12-11 | 10.04 | 10.06 | 9.88 | 9.98 | -0.60% | 72,208 |
| 2025-12-10 | 10.10 | 10.18 | 9.90 | 10.04 | -0.59% | 61,307 |
| 2025-12-09 | 10.00 | 10.22 | 9.85 | 10.10 | +1.00% | 49,493 |
| 2025-12-08 | 10.24 | 10.32 | 10.00 | 10.00 | -1.96% | 38,443 |
| 2025-12-05 | 10.00 | 10.32 | 10.00 | 10.20 | +2.31% | 57,005 |
| 2025-12-04 | 9.70 | 10.10 | 9.70 | 9.97 | +8.25% | 195,494 |
| 2025-12-03 | 8.97 | 9.25 | 8.96 | 9.21 | +2.79% | 29,383 |
| 2025-12-02 | 9.10 | 9.10 | 8.95 | 8.96 | -0.99% | 23,656 |
| 2025-12-01 | 9.03 | 9.07 | 8.96 | 9.05 | +0.44% | 17,345 |
| 2025-11-28 | 8.93 | 9.09 | 8.83 | 9.01 | +1.01% | 20,491 |
| 2025-11-27 | 8.80 | 8.94 | 8.78 | 8.92 | +1.71% | 16,252 |
| 2025-11-26 | 8.79 | 8.87 | 8.72 | 8.77 | -0.57% | 49,520 |
| 2025-11-25 | 8.94 | 8.94 | 8.77 | 8.82 | -1.23% | 28,545 |
| 2025-11-24 | 8.81 | 9.01 | 8.80 | 8.93 | +1.36% | 32,956 |
| 2025-11-21 | 8.76 | 8.85 | 8.70 | 8.81 | -0.45% | 35,200 |
| 2025-11-20 | 8.81 | 9.05 | 8.81 | 8.85 | +0.57% | 26,204 |
| 2025-11-19 | 8.78 | 8.88 | 8.73 | 8.80 | +0.80% | 34,350 |
| 2025-11-18 | 8.89 | 8.93 | 8.69 | 8.73 | -1.24% | 40,401 |
| 2025-11-17 | 9.14 | 9.14 | 8.84 | 8.84 | -3.07% | 33,610 |
| 2025-11-14 | 9.29 | 9.29 | 9.03 | 9.12 | -0.98% | 31,519 |
| 2025-11-13 | 8.91 | 9.42 | 8.91 | 9.21 | +3.72% | 92,885 |
| 2025-11-12 | 8.98 | 8.99 | 8.87 | 8.88 | -1.11% | 23,665 |
| 2025-11-11 | 8.79 | 9.03 | 8.79 | 8.98 | +2.28% | 16,837 |
| 2025-11-10 | 8.98 | 9.00 | 8.78 | 8.78 | -0.90% | 52,081 |
| 2025-11-07 | 9.10 | 9.20 | 8.86 | 8.86 | -2.53% | 38,120 |
| 2025-11-06 | 9.24 | 9.24 | 9.05 | 9.09 | -1.30% | 25,748 |
| 2025-11-05 | 9.16 | 9.31 | 9.03 | 9.21 | +0.22% | 30,904 |
| 2025-11-04 | 9.43 | 9.43 | 9.19 | 9.19 | -2.55% | 27,454 |
| 2025-11-03 | 9.37 | 9.63 | 9.36 | 9.43 | +0.75% | 33,678 |
| 2025-10-31 | 9.31 | 9.40 | 9.23 | 9.36 | +1.85% | 25,576 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+11.03%). Worst month: Apr (-13.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Incap Oyj's (ICP1V.HE) latest close?
9.17 on 2026-10-30, from the Closelook data lake's daily price record.
What is ICP1V.HE's 52-week high and low?
11.16 high and 6.99 low over the trailing 52 weeks, as of 2026-10-30.
What is Incap Oyj's strongest and weakest month historically?
Historically, ICP1V.HE's strongest calendar month has been May (average +11.03%) and its weakest Apr (average -13.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1025 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ICP1V.HE?
Recovery attempt under the 200-day: Trades +7.8% vs the 50-day and +0.8% vs the 200-day average, 17.8% below the 52-week high and +31.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ICP1V.HE above its 50-day and 200-day moving averages?
Incap Oyj trades 7.8% above its 50-day and 0.8% above its 200-day moving average (4.5% above its 20-day). As of 2026-10-30.