Icape Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 16.980 | 16.980 | 16.950 | 16.950 | 15.881 | 205 |
| 2022-08-02 | 16.950 | 16.970 | 16.950 | 16.970 | 15.900 | 255 |
| 2022-08-01 | 17.000 | 17.000 | 16.950 | 17.000 | 15.928 | 608 |
| 2022-07-29 | 16.950 | 16.988 | 16.950 | 16.950 | 15.881 | 736 |
| 2022-07-28 | 16.950 | 16.950 | 16.950 | 16.950 | 15.881 | 841 |
| 2022-07-27 | 16.950 | 17.000 | 16.950 | 16.950 | 15.881 | 689 |
| 2022-07-26 | 17.000 | 17.000 | 16.950 | 16.950 | 15.881 | 864 |
| 2022-07-25 | 17.000 | 17.000 | 16.950 | 17.000 | 15.928 | 150 |
| 2022-07-22 | 16.950 | 17.000 | 16.950 | 17.000 | 15.928 | 1,294 |
| 2022-07-21 | 16.950 | 17.000 | 16.950 | 17.000 | 15.928 | 490 |
| 2022-07-20 | 16.970 | 17.100 | 16.950 | 16.950 | 15.881 | 341 |
| 2022-07-19 | 17.002 | 17.100 | 16.950 | 17.100 | 16.022 | 2,264 |
| 2022-07-18 | 17.776 | 17.776 | 16.952 | 16.996 | 15.924 | 737 |
| 2022-07-15 | 16.950 | 17.000 | 16.950 | 17.000 | 15.928 | 559 |
| 2022-07-14 | 16.950 | 17.050 | 16.950 | 17.050 | 15.975 | 122 |
| 2022-07-13 | 17.000 | 17.000 | 16.950 | 16.950 | 15.881 | 759 |
| 2022-07-12 | 17.480 | 17.480 | 16.950 | 17.200 | 16.115 | 1,993 |
| 2022-07-11 | 16.950 | 17.970 | 16.700 | 17.210 | 16.125 | 9,443 |
← NewerPage 19 of 19 · 1,098 trading days
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.