Icape Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.520 | 7.800 | 7.520 | 7.680 | 7.680 | 9,055 |
| 2026-07-23 | 7.380 | 7.500 | 7.340 | 7.420 | 7.420 | 3,003 |
| 2026-07-22 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 13,871 |
| 2026-07-21 | 7.020 | 7.200 | 7.020 | 7.100 | 7.100 | 1,565 |
| 2026-07-20 | 7.200 | 7.200 | 6.920 | 6.920 | 6.920 | 1,588 |
| 2026-07-17 | 7.020 | 7.200 | 7.020 | 7.200 | 7.200 | 1,486 |
| 2026-07-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 359 |
| 2026-07-15 | 7.180 | 7.180 | 6.900 | 7.000 | 7.000 | 11,329 |
| 2026-07-14 | 7.120 | 7.200 | 7.100 | 7.200 | 7.200 | 1,499 |
| 2026-07-13 | 7.180 | 7.180 | 7.100 | 7.100 | 7.100 | 4,307 |
| 2026-07-10 | 7.220 | 7.240 | 7.100 | 7.200 | 7.200 | 4,951 |
| 2026-07-09 | 7.200 | 7.240 | 7.200 | 7.200 | 7.200 | 7,607 |
| 2026-07-08 | 7.120 | 7.200 | 7.120 | 7.200 | 7.200 | 2,920 |
| 2026-07-07 | 7.200 | 7.220 | 7.100 | 7.100 | 7.100 | 7,778 |
| 2026-07-06 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 580 |
| 2026-07-03 | 7.200 | 7.240 | 7.200 | 7.200 | 7.200 | 11,847 |
| 2026-07-02 | 7.020 | 7.240 | 7.020 | 7.200 | 7.200 | 19,529 |
| 2026-07-01 | 6.920 | 7.000 | 6.920 | 6.980 | 6.980 | 998 |
| 2026-06-30 | 6.820 | 6.920 | 6.800 | 6.920 | 6.920 | 1,230 |
| 2026-06-29 | 6.820 | 6.900 | 6.800 | 6.800 | 6.710 | 4,074 |
| 2026-06-26 | 6.820 | 6.960 | 6.800 | 6.800 | 6.710 | 2,307 |
| 2026-06-25 | 6.920 | 6.940 | 6.820 | 6.820 | 6.730 | 1,748 |
| 2026-06-24 | 6.820 | 6.920 | 6.820 | 6.920 | 6.828 | 4,687 |
| 2026-06-23 | 6.980 | 6.980 | 6.800 | 6.820 | 6.730 | 4,147 |
| 2026-06-22 | 7.040 | 7.040 | 6.940 | 7.000 | 6.907 | 22,322 |
| 2026-06-19 | 6.980 | 7.040 | 6.900 | 7.040 | 6.947 | 42,031 |
| 2026-06-18 | 7.040 | 7.040 | 6.900 | 7.000 | 6.907 | 4,158 |
| 2026-06-17 | 7.000 | 7.160 | 6.900 | 6.900 | 6.809 | 16,152 |
| 2026-06-16 | 6.800 | 7.020 | 6.800 | 7.020 | 6.927 | 2,653 |
| 2026-06-15 | 7.000 | 7.000 | 6.800 | 7.000 | 6.907 | 15,873 |
| 2026-06-12 | 7.000 | 7.000 | 6.800 | 6.880 | 6.789 | 1,119 |
| 2026-06-11 | 7.000 | 7.100 | 6.800 | 6.800 | 6.710 | 25,810 |
| 2026-06-10 | 7.000 | 7.200 | 6.960 | 7.000 | 6.907 | 30,684 |
| 2026-06-09 | 7.000 | 7.000 | 6.800 | 6.820 | 6.730 | 39,972 |
| 2026-06-08 | 6.860 | 7.040 | 6.820 | 7.040 | 6.947 | 6,802 |
| 2026-06-05 | 7.000 | 7.020 | 6.900 | 7.020 | 6.927 | 12,844 |
| 2026-06-04 | 6.900 | 7.000 | 6.700 | 7.000 | 6.907 | 15,191 |
| 2026-06-03 | 6.700 | 6.900 | 6.540 | 6.900 | 6.809 | 9,378 |
| 2026-06-02 | 6.500 | 6.640 | 6.500 | 6.600 | 6.513 | 3,066 |
| 2026-06-01 | 6.300 | 6.660 | 6.220 | 6.620 | 6.532 | 12,085 |
| 2026-05-29 | 6.600 | 6.780 | 6.100 | 6.500 | 6.414 | 18,143 |
| 2026-05-28 | 7.000 | 7.000 | 6.480 | 6.880 | 6.789 | 15,543 |
| 2026-05-27 | 6.920 | 7.200 | 6.800 | 7.000 | 6.907 | 12,275 |
| 2026-05-26 | 6.600 | 7.480 | 6.600 | 6.940 | 6.848 | 48,504 |
| 2026-05-25 | 6.380 | 6.380 | 6.300 | 6.380 | 6.296 | 3,586 |
| 2026-05-22 | 6.500 | 6.500 | 6.200 | 6.360 | 6.276 | 5,268 |
| 2026-05-21 | 6.800 | 6.800 | 6.200 | 6.500 | 6.414 | 14,822 |
| 2026-05-20 | 7.000 | 7.000 | 6.600 | 6.800 | 6.710 | 14,442 |
| 2026-05-19 | 7.100 | 7.100 | 6.800 | 7.060 | 6.967 | 10,814 |
| 2026-05-18 | 6.800 | 7.200 | 6.660 | 7.140 | 7.046 | 8,517 |
| 2026-05-15 | 6.820 | 6.820 | 6.640 | 6.780 | 6.690 | 2,941 |
| 2026-05-14 | 6.920 | 6.940 | 6.520 | 6.840 | 6.750 | 10,224 |
| 2026-05-13 | 6.600 | 7.300 | 6.600 | 6.940 | 6.848 | 28,324 |
| 2026-05-12 | 5.800 | 7.640 | 5.800 | 6.580 | 6.493 | 64,367 |
| 2026-05-11 | 6.000 | 6.000 | 5.840 | 5.980 | 5.901 | 3,652 |
| 2026-05-08 | 5.980 | 6.000 | 5.800 | 6.000 | 5.921 | 7,585 |
| 2026-05-07 | 5.400 | 6.000 | 5.380 | 6.000 | 5.921 | 21,992 |
| 2026-05-06 | 5.000 | 5.500 | 4.960 | 5.380 | 5.309 | 20,201 |
| 2026-05-05 | 5.060 | 5.100 | 4.900 | 4.900 | 4.835 | 6,041 |
| 2026-05-04 | 5.020 | 5.060 | 5.000 | 5.060 | 4.993 | 1,221 |
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.