Icape Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	11.050	12.000	11.050	11.750	11.145	1,488
2024-06-12	11.150	11.150	10.850	11.050	10.481	726
2024-06-11	11.200	11.200	11.200	11.200	10.623	31
2024-06-10	11.300	11.350	11.150	11.200	10.623	411
2024-06-07	11.400	11.450	11.300	11.300	10.718	258
2024-06-06	11.400	11.400	11.400	11.400	10.813	70
2024-06-05	11.400	11.500	11.400	11.400	10.813	167
2024-06-04	12.200	12.200	11.400	11.400	10.813	3,213
2024-06-03	12.250	12.700	12.150	12.300	11.667	4,076
2024-05-31	11.500	12.350	11.500	12.250	11.619	2,574
2024-05-30	11.350	11.450	11.200	11.450	10.860	1,567
2024-05-29	11.400	11.400	11.350	11.350	10.765	217,518
2024-05-28	11.500	11.500	11.300	11.400	10.813	372
2024-05-27	11.600	11.600	11.300	11.500	10.908	3,541
2024-05-24	11.400	11.750	11.400	11.750	11.145	3,014
2024-05-23	12.000	12.000	11.400	11.400	10.813	12,015
2024-05-22	11.800	12.700	11.800	12.000	11.382	20,564
2024-05-21	10.300	11.450	10.300	11.400	10.813	6,363
2024-05-20	10.300	10.300	10.200	10.300	9.770	10,193
2024-05-17	9.940	10.800	9.940	10.300	9.770	24,714
2024-05-16	9.880	9.940	9.880	9.940	9.428	782
2024-05-15	9.820	9.880	9.820	9.880	9.371	302
2024-05-14	9.800	9.820	9.800	9.820	9.314	67
2024-05-13	9.820	9.820	9.800	9.800	9.295	53
2024-05-10	9.800	9.820	9.800	9.820	9.314	276
2024-05-09	9.700	9.820	9.700	9.820	9.314	701
2024-05-08	9.620	9.640	9.620	9.640	9.144	148
2024-05-07	9.580	9.600	9.540	9.600	9.106	802
2024-05-06	9.700	9.700	9.540	9.580	9.087	644
2024-05-03	9.540	9.680	9.520	9.640	9.144	1,222
2024-05-02	9.500	9.540	9.400	9.540	9.049	2,474
2024-04-30	9.700	9.700	9.640	9.640	9.144	123
2024-04-29	9.780	9.780	9.640	9.700	9.200	656
2024-04-26	9.860	9.860	9.720	9.780	9.276	608
2024-04-25	9.860	9.860	9.860	9.860	9.352	71
2024-04-24	9.980	9.980	9.740	9.860	9.352	944
2024-04-23	9.940	9.980	9.940	9.980	9.466	221
2024-04-22	9.980	10.000	9.940	9.940	9.428	541
2024-04-19	9.940	9.980	9.940	9.980	9.466	653
2024-04-18	9.980	9.980	9.920	9.940	9.428	318
2024-04-17	10.000	10.000	9.960	9.980	9.466	272
2024-04-16	10.200	10.200	9.960	10.000	9.485	391
2024-04-15	10.500	10.500	10.000	10.150	9.627	1,122
2024-04-12	10.650	10.650	10.500	10.500	9.959	272
2024-04-11	10.600	10.650	10.600	10.650	10.102	361
2024-04-10	10.600	10.650	10.600	10.600	10.054	266
2024-04-09	11.250	11.250	10.150	10.600	10.054	2,345
2024-04-08	11.350	11.350	11.250	11.250	10.671	637
2024-04-05	11.900	12.400	11.000	11.300	10.718	3,799
2024-04-04	11.950	12.200	11.400	11.900	11.287	6,213
2024-04-03	12.800	13.000	11.200	11.900	11.287	5,899
2024-04-02	9.880	10.850	9.880	10.700	10.149	8,340
2024-03-28	8.400	9.900	8.040	9.820	9.314	43,645
2024-03-27	8.280	8.300	7.980	8.300	7.873	7,389
2024-03-26	7.700	8.300	7.700	8.280	7.854	3,323
2024-03-25	7.500	7.880	7.440	7.660	7.266	4,776
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

← NewerPage 11 of 19 · 1,094 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.