Icape Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	9.900	9.900	9.820	9.820	9.508	131
2024-09-03	9.860	9.980	9.860	9.900	9.585	1,028
2024-09-02	9.880	9.880	9.840	9.860	9.546	437
2024-08-30	9.980	9.980	9.880	9.880	9.566	209
2024-08-29	9.980	9.980	9.980	9.980	9.662	101
2024-08-28	9.980	10.000	9.980	9.980	9.662	420
2024-08-27	10.000	10.000	9.980	9.980	9.662	81
2024-08-26	10.000	10.100	10.000	10.000	9.682	576
2024-08-23	10.000	10.000	9.980	10.000	9.682	292
2024-08-22	10.000	10.000	9.980	10.000	9.682	222
2024-08-21	10.000	10.000	10.000	10.000	9.682	35
2024-08-20	10.000	10.000	10.000	10.000	9.682	26
2024-08-19	9.980	10.000	9.980	10.000	9.682	371
2024-08-16	10.000	10.000	9.900	9.980	9.662	511
2024-08-15	9.940	10.000	9.940	10.000	9.682	861
2024-08-14	9.900	9.940	9.900	9.940	9.624	376
2024-08-13	10.000	10.000	9.900	9.960	9.643	371
2024-08-12	10.150	10.150	10.050	10.050	9.730	192
2024-08-09	10.100	10.150	10.100	10.150	9.827	81
2024-08-08	10.050	10.100	10.050	10.100	9.779	16
2024-08-07	9.840	10.050	9.840	10.050	9.730	120
2024-08-06	9.820	9.840	9.820	9.840	9.527	23
2024-08-05	10.400	10.400	9.820	9.820	9.508	888
2024-08-02	10.450	10.450	10.400	10.400	10.069	125
2024-08-01	10.450	10.450	10.450	10.450	10.117	481
2024-07-31	10.500	10.550	10.450	10.450	10.117	183
2024-07-30	10.500	10.550	10.500	10.500	10.166	63
2024-07-29	10.700	10.700	10.500	10.500	10.166	216
2024-07-26	10.900	10.900	10.650	10.700	10.360	154
2024-07-25	11.100	11.100	10.200	10.900	10.553	3,439
2024-07-24	11.100	11.250	11.100	11.100	10.747	493
2024-07-23	10.950	11.100	10.950	11.100	10.747	153
2024-07-22	10.700	10.950	10.700	10.950	10.602	695
2024-07-19	10.650	11.000	10.650	10.700	10.360	2,043
2024-07-18	10.600	10.650	10.500	10.650	10.311	653
2024-07-17	10.500	10.550	10.500	10.550	10.214	48
2024-07-16	10.100	10.500	10.000	10.500	10.166	1,056
2024-07-15	10.100	10.150	10.100	10.100	9.779	101
2024-07-12	9.800	10.100	9.340	10.100	9.779	3,319
2024-07-11	9.920	10.100	9.520	9.800	9.488	3,391
2024-07-10	10.250	10.250	9.760	9.920	9.604	2,420
2024-07-09	10.950	10.950	9.860	10.200	9.875	5,154
2024-07-08	10.500	10.900	10.500	10.900	10.553	427
2024-07-05	10.650	10.650	9.700	10.300	9.972	4,244
2024-07-04	10.700	11.100	10.200	10.650	10.311	3,407
2024-07-03	10.650	10.800	10.600	10.700	10.360	275
2024-07-02	11.250	11.250	10.550	10.600	10.263	1,118
2024-07-01	12.000	12.000	10.950	11.250	10.892	6,862
2024-06-28	11.200	12.500	10.450	12.500	12.102	6,761
2024-06-27	9.320	11.200	9.300	11.200	10.844	5,131
2024-06-26	9.280	9.300	9.240	9.300	9.004	293
2024-06-25	9.100	9.280	9.100	9.280	8.985	216
2024-06-24	9.300	9.320	9.000	9.100	8.810	18,981
2024-06-21	9.480	9.480	9.220	9.300	9.004	879
2024-06-20	9.220	9.480	9.220	9.480	9.178	524
2024-06-19	9.400	9.440	9.000	9.220	8.927	2,978
2024-06-18	10.200	10.200	9.300	9.840	9.333	2,209
2024-06-17	10.500	10.500	10.150	10.200	9.675	2,212
2024-06-14	11.750	11.800	10.600	10.650	10.102	1,290
2024-06-13	11.050	12.000	11.050	11.750	11.145	1,488

← NewerPage 10 of 19 · 1,093 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.