Icape Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	14.800	14.950	14.800	14.950	14.180	391
2023-07-04	14.200	14.800	14.050	14.800	14.038	4,021
2023-07-03	14.850	14.900	14.850	14.900	14.133	263
2023-06-30	14.950	14.950	14.950	14.950	14.180	183
2023-06-29	15.000	15.000	14.950	14.950	14.180	21
2023-06-28	15.000	15.000	14.950	15.000	14.227	47
2023-06-27	15.000	15.000	15.000	15.000	14.227	111
2023-06-26	15.000	15.000	15.000	15.000	14.227	11
2023-06-23	15.000	15.000	15.000	15.000	14.227	403
2023-06-22	15.000	15.350	15.000	15.050	14.275	512
2023-06-21	15.000	15.000	14.500	14.950	14.180	1,561
2023-06-20	15.700	15.700	14.500	14.850	14.085	2,198
2023-06-19	16.000	16.000	15.700	15.700	14.891	512
2023-06-16	16.000	16.000	16.000	16.000	15.176	187
2023-06-15	16.250	16.250	16.000	16.000	15.176	205
2023-06-14	16.200	16.200	16.200	16.200	15.366	1
2023-06-13	16.300	16.300	16.200	16.200	15.366	102
2023-06-12	16.250	16.400	16.250	16.400	15.366	257
2023-06-09	16.450	16.500	16.000	16.000	14.991	918
2023-06-08	16.500	16.500	16.300	16.450	15.413	684
2023-06-07	16.500	16.500	16.450	16.500	15.459	129
2023-06-06	16.500	16.500	16.100	16.500	15.459	1,015
2023-06-05	16.500	16.500	16.500	16.500	15.459	81
2023-06-02	16.500	16.500	16.500	16.500	15.459	843
2023-06-01	16.300	16.500	16.300	16.500	15.459	2,023
2023-05-31	16.300	16.300	16.300	16.300	15.272	808
2023-05-30	16.300	16.300	16.100	16.300	15.272	1,349
2023-05-29	16.150	16.950	15.950	16.400	15.366	1,179
2023-05-26	15.600	15.850	15.600	15.800	14.804	146
2023-05-25	15.600	15.600	15.600	15.600	14.616	51
2023-05-24	16.400	16.400	15.350	15.600	14.616	1,255
2023-05-23	16.500	16.500	16.400	16.400	15.366	553
2023-05-22	16.850	16.850	16.700	16.700	15.647	745
2023-05-19	16.950	16.950	16.850	16.850	15.787	96
2023-05-18	16.700	16.900	16.700	16.900	15.834	92
2023-05-17	16.950	17.100	16.700	16.700	15.647	665
2023-05-16	16.650	16.950	16.650	16.950	15.881	398
2023-05-15	16.600	16.650	16.600	16.650	15.600	26
2023-05-12	16.550	16.550	16.550	16.550	15.506	61
2023-05-11	16.600	16.600	16.550	16.550	15.506	151
2023-05-10	16.650	16.950	16.350	16.600	15.553	1,442
2023-05-09	16.800	16.800	16.650	16.650	15.600	301
2023-05-08	16.650	16.650	16.650	16.650	15.600	224
2023-05-05	16.600	16.750	16.600	16.750	15.694	113
2023-05-04	16.800	16.800	16.600	16.600	15.553	364
2023-05-03	16.950	16.950	16.800	16.800	15.740	192
2023-05-02	17.000	17.000	16.950	16.950	15.881	379
2023-04-28	17.000	17.050	17.000	17.000	15.928	397
2023-04-27	17.000	17.000	17.000	17.000	15.928	1,153
2023-04-26	16.900	17.000	16.900	17.000	15.928	1,393
2023-04-25	16.900	16.900	16.450	16.900	15.834	538
2023-04-24	16.900	16.950	16.600	16.900	15.834	1,265
2023-04-21	16.450	16.750	16.450	16.600	15.553	742
2023-04-20	16.300	16.450	16.300	16.450	15.413	188
2023-04-19	16.300	16.350	16.300	16.300	15.272	231
2023-04-18	16.000	16.300	16.000	16.300	15.272	628
2023-04-17	16.000	16.400	16.000	16.200	15.178	838
2023-04-14	16.000	16.050	16.000	16.000	14.991	81
2023-04-13	15.850	16.000	15.800	16.000	14.991	984
2023-04-12	15.950	15.950	15.700	15.850	14.850	1,245

← NewerPage 15 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.