Icape Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	16.910	16.910	16.906	16.906	15.840	64
2023-01-12	16.910	16.912	16.650	16.910	15.844	3,291
2023-01-11	16.904	16.910	16.902	16.910	15.844	262
2023-01-10	17.000	17.000	16.902	16.902	15.836	308
2023-01-09	16.650	17.000	16.650	17.000	15.928	929
2023-01-06	16.052	16.650	16.052	16.650	15.600	330
2023-01-05	16.002	16.200	16.002	16.052	15.040	50
2023-01-04	15.900	16.000	15.900	16.000	14.991	356
2023-01-03	15.892	15.896	15.892	15.896	14.893	11
2023-01-02	15.842	15.892	15.842	15.892	14.890	158
2022-12-30	15.840	15.842	15.840	15.842	14.843	28
2022-12-29	15.840	15.840	15.840	15.840	14.841	21
2022-12-28	15.802	15.840	15.802	15.840	14.841	101
2022-12-27	15.900	15.900	15.800	15.800	14.804	206
2022-12-23	15.650	15.900	15.650	15.900	14.897	319
2022-12-22	15.502	15.650	15.502	15.650	14.663	157
2022-12-21	15.500	15.502	15.400	15.502	14.524	15,787
2022-12-20	15.000	15.500	15.000	15.500	14.522	275
2022-12-19	14.620	15.000	14.500	15.000	14.054	743
2022-12-16	14.500	14.750	14.500	14.600	13.679	108
2022-12-15	14.302	14.500	14.240	14.500	13.586	7,242
2022-12-14	14.600	14.602	14.280	14.300	13.398	587
2022-12-13	15.370	15.370	14.300	14.600	13.679	2,402
2022-12-12	15.370	15.372	15.370	15.370	14.401	10,652
2022-12-09	15.372	15.374	15.370	15.370	14.401	313
2022-12-08	15.372	15.372	15.372	15.372	14.403	28
2022-12-07	15.374	15.378	15.372	15.372	14.403	196
2022-12-06	15.372	15.400	15.372	15.374	14.404	11,386
2022-12-05	15.372	15.372	15.370	15.372	14.403	131
2022-12-02	15.368	15.370	15.368	15.370	14.401	40
2022-12-01	15.370	15.370	15.368	15.368	14.399	377
2022-11-30	15.370	15.370	15.370	15.370	14.401	145
2022-11-29	15.370	15.370	15.368	15.370	14.401	1,191
2022-11-28	15.370	15.370	15.370	15.370	14.401	305
2022-11-25	15.368	15.370	15.368	15.370	14.401	329
2022-11-24	15.368	15.368	15.368	15.368	14.399	244
2022-11-23	15.370	15.370	15.368	15.368	14.399	111
2022-11-22	15.370	15.370	15.370	15.370	14.401	326
2022-11-21	15.372	15.372	15.370	15.370	14.401	305
2022-11-18	15.400	15.400	15.350	15.372	14.403	534
2022-11-17	15.400	15.400	15.372	15.372	14.403	466
2022-11-16	15.402	15.430	15.350	15.400	14.429	372
2022-11-15	15.400	15.400	15.400	15.400	14.429	51
2022-11-14	14.130	15.400	14.130	15.400	14.429	668
2022-11-11	14.100	14.120	14.100	14.120	13.229	48
2022-11-10	13.980	14.100	13.980	14.100	13.211	246
2022-11-09	14.060	14.060	13.980	13.980	13.098	657
2022-11-08	13.800	14.040	13.800	14.040	13.155	311
2022-11-07	14.000	14.000	13.800	13.800	12.930	912
2022-11-04	14.002	14.298	14.000	14.000	13.117	1,540
2022-11-03	14.900	14.900	13.800	14.300	13.398	707
2022-11-02	14.920	14.920	14.900	14.900	13.960	57
2022-11-01	14.900	14.900	14.900	14.900	13.960	37
2022-10-31	15.232	15.232	14.790	14.790	13.857	351
2022-10-28	15.300	15.300	15.154	15.232	14.271	307
2022-10-27	15.310	15.310	15.280	15.280	14.316	251
2022-10-26	15.302	15.310	15.300	15.310	14.344	57
2022-10-25	15.800	15.800	15.300	15.300	14.335	707
2022-10-24	15.950	15.950	15.700	15.702	14.712	446
2022-10-21	15.950	15.950	15.950	15.950	14.944	1

← NewerPage 17 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.