Icape Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	10.200	10.300	10.100	10.300	9.770	579
2023-12-19	10.250	10.250	10.150	10.200	9.675	401
2023-12-18	10.350	10.400	10.050	10.200	9.675	1,994
2023-12-15	10.450	10.450	10.150	10.250	9.722	489
2023-12-14	10.250	10.400	9.900	10.400	9.864	8,689
2023-12-13	10.450	10.550	10.200	10.200	9.675	560
2023-12-12	10.350	10.450	10.350	10.450	9.912	221
2023-12-11	10.300	10.350	10.200	10.350	9.817	310
2023-12-08	10.250	10.300	10.100	10.300	9.770	1,736
2023-12-07	10.250	10.350	10.250	10.250	9.722	429
2023-12-06	10.250	10.250	10.150	10.250	9.722	4,314
2023-12-05	10.400	10.400	10.150	10.250	9.722	1,271
2023-12-04	10.500	10.550	10.300	10.400	9.864	8,451
2023-12-01	10.500	10.500	10.450	10.500	9.959	9,651
2023-11-30	10.500	10.500	10.450	10.500	9.959	2,586
2023-11-29	10.000	10.600	10.000	10.500	9.959	915
2023-11-28	10.400	10.400	10.000	10.000	9.485	1,275
2023-11-27	10.650	10.800	10.000	10.250	9.722	2,053
2023-11-24	11.000	11.050	10.600	10.600	10.054	1,501
2023-11-23	11.000	11.100	10.950	11.000	10.433	818
2023-11-22	10.900	11.000	10.900	11.000	10.433	490
2023-11-21	10.900	10.950	10.750	10.900	10.339	698
2023-11-20	10.900	10.950	10.550	10.900	10.339	782
2023-11-17	11.000	11.000	11.000	11.000	10.433	808
2023-11-16	11.000	11.000	10.750	11.000	10.433	1,062
2023-11-15	10.950	11.100	10.950	11.000	10.433	737
2023-11-14	10.750	11.000	10.650	10.950	10.386	1,019
2023-11-13	11.000	11.000	10.650	10.650	10.102	373
2023-11-10	11.000	11.000	11.000	11.000	10.433	62
2023-11-09	11.000	11.000	10.750	11.000	10.433	852
2023-11-08	11.000	11.000	11.000	11.000	10.433	51
2023-11-07	11.000	11.050	10.900	11.000	10.433	278
2023-11-06	11.100	11.100	10.800	11.000	10.433	324
2023-11-03	11.300	11.300	10.700	11.050	10.481	1,182
2023-11-02	11.250	11.300	11.250	11.300	10.718	529
2023-11-01	11.250	11.300	11.250	11.250	10.671	187
2023-10-31	11.250	11.300	11.200	11.250	10.671	695
2023-10-30	11.300	11.300	11.250	11.250	10.671	23
2023-10-27	11.900	11.900	10.850	11.300	10.718	1,722
2023-10-26	12.700	12.700	12.200	12.200	11.572	491
2023-10-25	12.700	12.800	12.700	12.700	12.046	125
2023-10-24	12.750	12.750	12.650	12.700	12.046	391
2023-10-23	12.950	12.950	12.500	12.750	12.093	1,064
2023-10-20	12.950	13.000	12.950	12.950	12.283	432
2023-10-19	13.000	13.050	12.950	12.950	12.283	1,414
2023-10-18	13.200	13.200	13.100	13.150	12.473	555
2023-10-17	13.200	13.250	13.200	13.200	12.520	98
2023-10-16	13.200	13.300	13.100	13.200	12.520	229
2023-10-13	13.300	13.300	13.100	13.200	12.520	693
2023-10-12	13.300	13.300	13.300	13.300	12.615	11
2023-10-11	13.550	13.550	13.250	13.300	12.615	518
2023-10-10	13.500	13.550	13.500	13.550	12.852	160
2023-10-09	13.500	13.800	13.500	13.500	12.805	706
2023-10-06	13.500	13.500	13.500	13.500	12.805	51
2023-10-05	13.500	13.500	13.500	13.500	12.805	15
2023-10-04	13.350	13.500	13.350	13.500	12.805	165
2023-10-03	13.450	13.450	13.350	13.350	12.662	252
2023-10-02	13.400	13.450	13.400	13.450	12.757	188
2023-09-29	13.500	13.500	13.400	13.400	12.710	632
2023-09-28	13.700	13.700	13.500	13.500	12.805	202

← NewerPage 13 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.