Icape Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	7.500	7.500	7.500	7.500	7.114	461
2024-03-21	7.600	7.600	7.500	7.500	7.114	4,610
2024-03-20	7.660	7.660	7.600	7.600	7.209	451
2024-03-19	7.660	7.660	7.640	7.640	7.247	245
2024-03-18	7.740	7.820	7.660	7.660	7.266	2,114
2024-03-15	7.780	7.780	7.720	7.740	7.341	3,946
2024-03-14	7.780	7.820	7.780	7.780	7.379	459
2024-03-13	8.240	8.240	7.660	7.780	7.379	2,462
2024-03-12	8.720	8.720	7.860	8.240	7.816	8,470
2024-03-11	9.300	9.300	8.560	8.720	8.271	2,486
2024-03-08	8.920	9.300	8.920	9.300	8.821	1,928
2024-03-07	9.080	9.100	8.920	8.920	8.461	1,190
2024-03-06	9.280	9.280	9.080	9.080	8.612	1,044
2024-03-05	9.260	9.300	9.260	9.280	8.802	256
2024-03-04	9.080	9.280	9.080	9.260	8.783	736
2024-03-01	9.260	9.300	9.080	9.080	8.612	2,028
2024-02-29	9.220	9.280	9.220	9.280	8.802	161
2024-02-28	9.300	9.360	9.200	9.200	8.726	1,729
2024-02-27	9.500	9.520	9.300	9.300	8.821	1,141
2024-02-26	9.500	9.600	9.500	9.500	9.011	715
2024-02-23	9.880	9.880	9.500	9.500	9.011	8,196
2024-02-22	9.920	9.920	9.720	9.880	9.371	1,096
2024-02-21	9.860	9.920	9.860	9.920	9.409	294
2024-02-20	9.900	9.900	9.840	9.860	9.352	311
2024-02-19	10.100	10.100	9.800	9.900	9.390	1,855
2024-02-16	10.250	10.250	10.000	10.100	9.580	1,090
2024-02-15	10.450	10.600	10.250	10.250	9.722	1,387
2024-02-14	10.600	10.600	10.400	10.400	9.864	3,065
2024-02-13	10.200	10.600	10.050	10.250	9.722	4,426
2024-02-12	10.200	10.250	9.680	9.900	9.390	11,786
2024-02-09	10.600	10.600	10.200	10.200	9.675	743
2024-02-08	11.500	11.500	10.600	10.600	10.054	2,132
2024-02-07	11.500	11.550	11.500	11.550	10.955	81
2024-02-06	11.500	11.550	11.500	11.500	10.908	106
2024-02-05	11.600	11.650	11.500	11.500	10.908	390
2024-02-02	11.700	11.700	11.600	11.600	11.003	137
2024-02-01	11.650	11.700	11.550	11.700	11.097	231
2024-01-31	11.900	12.000	11.700	11.700	11.097	501
2024-01-30	11.800	11.900	11.800	11.900	11.287	13
2024-01-29	11.750	11.800	11.650	11.800	11.192	70
2024-01-26	11.750	12.100	11.750	11.750	11.145	1,990
2024-01-25	11.850	11.850	11.700	11.750	11.145	1,405
2024-01-24	11.800	11.850	11.800	11.850	11.240	154
2024-01-23	11.800	11.800	11.800	11.800	11.192	2
2024-01-22	11.800	11.800	11.750	11.800	11.192	2,268
2024-01-19	11.750	11.800	11.750	11.800	11.192	486
2024-01-18	11.800	11.800	11.750	11.750	11.145	37
2024-01-17	11.800	11.800	11.700	11.750	11.145	238
2024-01-16	11.800	11.800	11.800	11.800	11.192	41
2024-01-15	11.850	11.850	11.800	11.800	11.192	141
2024-01-12	11.850	11.850	11.850	11.850	11.240	41
2024-01-11	11.850	11.900	11.850	11.850	11.240	282
2024-01-10	12.000	12.050	11.850	11.850	11.240	731
2024-01-09	12.300	12.350	12.000	12.050	11.429	885
2024-01-08	12.100	12.400	12.100	12.300	11.667	931
2024-01-05	12.100	12.100	11.900	12.100	11.477	1,322
2024-01-04	12.950	12.950	12.100	12.100	11.477	1,904
2024-01-03	13.500	13.500	13.000	13.000	12.330	734
2024-01-02	14.000	14.200	13.200	13.500	12.805	1,772
2023-12-29	11.400	13.000	10.850	13.000	12.330	6,432

← NewerPage 12 of 19 · 1,098 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0900 EUR
2025-06-30	0.1300 EUR
2024-06-19	0.2000 EUR
2023-06-13	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.