Icape Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	13.700	13.700	13.700	13.700	12.994	61
2023-09-26	13.750	13.750	13.500	13.650	12.947	531
2023-09-25	13.850	13.850	13.750	13.750	13.042	151
2023-09-22	13.800	13.800	13.800	13.800	13.089	1
2023-09-21	13.750	13.800	13.750	13.800	13.089	71
2023-09-20	13.750	13.750	13.750	13.750	13.042	1
2023-09-19	13.750	13.750	13.750	13.750	13.042	59
2023-09-18	13.700	13.700	13.700	13.700	12.994	79
2023-09-15	13.800	14.350	13.400	13.700	12.994	3,327
2023-09-14	13.750	13.800	13.600	13.800	13.089	771
2023-09-13	13.750	13.750	13.650	13.700	12.994	663
2023-09-12	13.900	13.900	13.700	13.700	12.994	160
2023-09-11	13.900	13.950	13.900	13.950	13.232	125
2023-09-08	13.900	13.900	13.800	13.900	13.184	418
2023-09-07	13.900	13.900	13.800	13.900	13.184	84
2023-09-06	13.950	13.950	13.800	13.900	13.184	109
2023-09-05	14.050	14.050	13.700	13.800	13.089	251
2023-09-04	14.150	14.150	13.700	14.000	13.279	504
2023-09-01	14.000	14.200	14.000	14.200	13.469	369
2023-08-31	13.950	14.000	13.950	14.000	13.279	51
2023-08-30	13.950	13.950	13.950	13.950	13.232	496
2023-08-29	14.150	14.150	13.850	13.850	13.137	148
2023-08-28	14.150	14.150	14.000	14.150	13.421	224
2023-08-25	13.500	14.350	13.500	14.100	13.374	10,961
2023-08-24	13.750	13.900	13.500	13.500	12.805	881
2023-08-23	13.750	14.000	13.450	13.750	13.042	1,665
2023-08-22	13.950	14.000	13.600	13.750	13.042	1,009
2023-08-21	14.000	14.100	13.900	13.950	13.232	1,343
2023-08-18	14.050	14.050	14.000	14.000	13.279	49
2023-08-17	14.500	14.500	14.000	14.000	13.279	619
2023-08-16	14.500	14.550	14.450	14.550	13.801	120
2023-08-15	14.600	14.600	14.500	14.500	13.753	230
2023-08-14	15.000	15.250	14.500	14.600	13.848	3,303
2023-08-11	14.500	15.000	14.500	14.900	14.133	3,316
2023-08-10	14.400	14.550	14.400	14.500	13.753	399
2023-08-09	14.500	14.500	14.350	14.350	13.611	1,879
2023-08-08	14.000	14.500	13.900	14.500	13.753	2,060
2023-08-07	13.250	14.000	13.250	14.000	13.279	1,090
2023-08-04	13.250	13.300	13.050	13.250	12.568	1,275
2023-08-03	13.350	13.400	13.250	13.250	12.568	259
2023-08-02	13.350	13.400	13.100	13.350	12.662	408
2023-08-01	13.350	13.450	13.350	13.350	12.662	75
2023-07-31	13.800	13.800	13.100	13.350	12.662	844
2023-07-28	14.000	14.000	13.800	13.800	13.089	81
2023-07-27	14.300	14.350	13.800	14.000	13.279	688
2023-07-26	14.250	14.300	14.200	14.300	13.564	109
2023-07-25	14.400	14.400	14.250	14.250	13.516	39
2023-07-24	14.400	14.450	13.900	14.400	13.658	629
2023-07-21	14.400	14.600	14.300	14.400	13.658	401
2023-07-20	14.200	14.400	14.200	14.400	13.658	230
2023-07-19	14.050	14.500	14.050	14.200	13.469	626
2023-07-18	13.950	14.050	13.700	14.050	13.326	1,108
2023-07-17	14.600	14.600	14.100	14.100	13.374	726
2023-07-14	14.600	14.600	14.600	14.600	13.848	146
2023-07-13	15.000	15.000	14.550	14.600	13.848	364
2023-07-12	15.000	15.000	15.000	15.000	14.227	121
2023-07-11	15.000	15.000	15.000	15.000	14.227	154
2023-07-10	14.950	14.950	14.950	14.950	14.180	346
2023-07-07	14.900	15.000	14.900	14.900	14.133	675
2023-07-06	14.900	14.950	14.900	14.950	14.180	439

← NewerPage 14 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.