Icape Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	15.984	16.000	15.950	15.950	14.944	325
2022-10-19	16.082	16.082	15.982	15.982	14.974	434
2022-10-18	16.080	16.080	16.080	16.080	15.066	5
2022-10-17	15.990	16.080	15.990	16.080	15.066	270
2022-10-14	15.982	15.998	15.982	15.982	14.974	45
2022-10-13	16.000	16.000	15.982	15.982	14.974	215
2022-10-12	16.000	16.000	16.000	16.000	14.991	7
2022-10-11	16.000	16.000	16.000	16.000	14.991	37
2022-10-10	16.002	16.002	16.000	16.000	14.991	136
2022-10-07	16.050	16.080	15.950	16.000	14.991	3,481
2022-10-06	16.200	16.200	15.950	16.050	15.038	482
2022-10-05	16.200	16.202	16.200	16.200	15.178	288
2022-10-04	15.900	16.200	15.900	16.200	15.178	147
2022-10-03	16.530	16.530	15.900	15.900	14.897	1,245
2022-09-30	16.452	16.486	16.450	16.450	15.413	40
2022-09-29	16.490	16.490	16.450	16.450	15.413	247
2022-09-28	16.506	16.506	16.490	16.490	15.450	216
2022-09-27	16.504	16.506	16.504	16.506	15.465	20
2022-09-26	16.680	16.692	16.502	16.504	15.463	549
2022-09-23	16.750	16.750	16.680	16.680	15.628	378
2022-09-22	16.682	16.750	16.680	16.750	15.694	171
2022-09-21	16.680	16.680	16.680	16.680	15.628	205
2022-09-20	16.680	16.680	16.680	16.680	15.628	5
2022-09-19	16.700	16.700	16.680	16.680	15.628	13
2022-09-16	16.700	16.730	16.680	16.700	15.647	285
2022-09-15	16.700	16.760	16.700	16.700	15.647	696
2022-09-14	16.680	16.700	16.680	16.700	15.647	160
2022-09-13	16.698	16.698	16.680	16.680	15.628	107
2022-09-12	16.762	16.766	16.630	16.698	15.645	359
2022-09-09	16.700	16.762	16.698	16.762	15.705	449
2022-09-08	16.652	16.698	16.652	16.698	15.645	301
2022-09-07	16.550	16.650	16.550	16.650	15.600	43
2022-09-06	16.500	16.678	16.500	16.510	15.469	97
2022-09-05	16.762	16.762	16.400	16.500	15.459	674
2022-09-02	16.762	16.762	16.762	16.762	15.705	1
2022-09-01	16.892	16.892	16.760	16.760	15.703	415
2022-08-31	16.942	16.942	16.890	16.890	15.825	151
2022-08-30	16.980	16.980	16.940	16.940	15.872	89
2022-08-29	16.954	16.954	16.940	16.940	15.872	77
2022-08-26	16.940	16.940	16.750	16.890	15.825	901
2022-08-25	16.902	16.920	16.900	16.920	15.853	122
2022-08-24	16.900	16.900	16.900	16.900	15.834	89
2022-08-23	16.922	16.922	16.900	16.900	15.834	362
2022-08-22	16.922	16.922	16.922	16.922	15.855	117
2022-08-19	16.922	16.922	16.922	16.922	15.855	1
2022-08-18	16.920	16.920	16.920	16.920	15.853	23
2022-08-17	16.950	16.950	16.900	16.920	15.853	516
2022-08-16	16.952	16.960	16.950	16.950	15.881	81
2022-08-15	16.980	16.980	16.950	16.950	15.881	102
2022-08-12	16.920	16.980	16.920	16.980	15.909	61
2022-08-11	16.902	16.920	16.900	16.920	15.853	354
2022-08-10	16.902	16.902	16.902	16.902	15.836	130
2022-08-09	16.902	16.902	16.902	16.902	15.836	30
2022-08-08	16.980	16.980	16.980	16.980	15.909	98
2022-08-05	16.980	16.980	16.900	16.900	15.834	1,167
2022-08-04	16.920	16.920	16.890	16.920	15.853	860
2022-08-03	16.980	16.980	16.950	16.950	15.881	205
2022-08-02	16.950	16.970	16.950	16.970	15.900	255
2022-08-01	17.000	17.000	16.950	17.000	15.928	608
2022-07-29	16.950	16.988	16.950	16.950	15.881	736

← NewerPage 18 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.