Icape Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	16.150	16.150	15.700	15.900	14.897	1,863
2023-04-06	16.350	16.400	15.800	16.100	15.085	968
2023-04-05	16.000	16.500	16.000	16.350	15.319	1,979
2023-04-04	16.000	16.700	15.900	16.000	14.991	5,062
2023-04-03	16.000	16.000	15.200	15.950	14.944	12,167
2023-03-31	16.000	16.000	14.400	14.400	13.492	1,330
2023-03-30	13.512	16.300	13.512	16.000	14.991	9,845
2023-03-29	12.500	13.200	12.500	13.200	12.368	694
2023-03-28	12.500	12.500	12.500	12.500	11.712	11
2023-03-27	12.400	12.500	12.400	12.500	11.712	238
2023-03-24	12.302	12.400	12.302	12.400	11.618	37
2023-03-23	12.300	12.498	12.300	12.300	11.524	700
2023-03-22	12.598	12.600	12.300	12.300	11.524	559
2023-03-21	11.400	12.500	11.400	12.300	11.524	10,615
2023-03-20	14.210	14.210	13.700	13.888	13.012	1,036
2023-03-17	14.320	14.550	14.160	14.160	13.267	550
2023-03-16	14.350	14.550	14.298	14.298	13.396	345
2023-03-15	14.380	14.900	14.240	14.298	13.396	560
2023-03-14	14.360	14.600	14.340	14.340	13.436	730
2023-03-13	14.600	14.600	14.360	14.360	13.454	892
2023-03-10	15.362	15.390	14.640	14.642	13.719	1,316
2023-03-09	15.660	15.660	14.300	15.000	14.054	7,571
2023-03-08	15.870	15.870	15.660	15.660	14.672	433
2023-03-07	16.100	16.110	15.840	15.870	14.869	998
2023-03-06	16.350	16.350	16.000	16.100	15.085	644
2023-03-03	16.640	16.648	16.400	16.400	15.366	913
2023-03-02	16.630	16.640	16.630	16.640	15.591	31
2023-03-01	16.700	16.700	16.630	16.630	15.581	85
2023-02-28	16.810	16.810	16.700	16.700	15.647	389
2023-02-27	16.810	16.810	16.810	16.810	15.750	21
2023-02-24	16.850	16.850	16.730	16.810	15.750	723
2023-02-23	16.998	17.000	16.870	16.870	15.806	559
2023-02-22	16.900	16.998	16.890	16.998	15.926	317
2023-02-21	16.900	16.950	16.900	16.900	15.834	110
2023-02-20	17.000	17.000	16.900	16.900	15.834	678
2023-02-17	17.000	17.026	17.000	17.026	15.952	1,251
2023-02-16	17.200	17.200	17.000	17.000	15.928	1,190
2023-02-15	17.100	17.200	17.100	17.200	16.115	30,263
2023-02-14	17.100	17.150	17.100	17.100	16.022	74
2023-02-13	17.100	17.190	17.030	17.100	16.022	1,035
2023-02-10	17.058	17.100	17.058	17.058	15.982	23
2023-02-09	17.058	17.058	17.058	17.058	15.982	96
2023-02-08	17.058	17.100	16.920	17.058	15.982	1,768
2023-02-07	17.058	17.150	17.058	17.058	15.982	60
2023-02-06	17.300	17.300	17.058	17.058	15.982	737
2023-02-03	17.060	17.060	17.012	17.058	15.982	453
2023-02-02	17.012	17.088	16.990	17.050	15.975	299
2023-02-01	17.012	17.012	17.012	17.012	15.939	10
2023-01-31	16.922	17.010	16.922	17.010	15.937	82
2023-01-30	16.924	17.010	16.922	16.922	15.855	628
2023-01-27	16.920	16.922	16.920	16.922	15.855	297
2023-01-26	16.918	16.920	16.918	16.920	15.853	38
2023-01-25	16.920	16.920	16.870	16.918	15.851	2,104
2023-01-24	16.910	16.912	16.910	16.910	15.844	12
2023-01-23	16.910	16.910	16.910	16.910	15.844	102
2023-01-20	16.910	16.910	16.910	16.910	15.844	602
2023-01-19	16.916	16.916	16.910	16.910	15.844	199
2023-01-18	16.914	16.916	16.914	16.916	15.849	201
2023-01-17	16.914	16.914	16.914	16.914	15.847	31
2023-01-16	16.912	16.970	16.908	16.914	15.847	124

← NewerPage 16 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.