Icape Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.000 | 5.000 | 4.900 | 4.990 | 4.924 | 2,594 |
| 2026-04-29 | 5.020 | 5.200 | 4.970 | 4.970 | 4.904 | 1,023 |
| 2026-04-28 | 5.420 | 5.420 | 4.900 | 5.000 | 4.934 | 8,683 |
| 2026-04-27 | 5.600 | 5.600 | 5.400 | 5.400 | 5.329 | 1,211 |
| 2026-04-24 | 5.580 | 5.580 | 5.300 | 5.500 | 5.427 | 6,870 |
| 2026-04-23 | 5.500 | 5.680 | 5.460 | 5.580 | 5.506 | 3,620 |
| 2026-04-22 | 5.400 | 5.560 | 5.320 | 5.560 | 5.486 | 5,865 |
| 2026-04-21 | 5.420 | 5.480 | 5.300 | 5.300 | 5.230 | 775 |
| 2026-04-20 | 5.480 | 5.480 | 5.400 | 5.400 | 5.329 | 280 |
| 2026-04-17 | 5.500 | 5.500 | 5.320 | 5.460 | 5.388 | 2,118 |
| 2026-04-16 | 5.200 | 5.500 | 5.200 | 5.480 | 5.408 | 6,370 |
| 2026-04-15 | 4.920 | 5.400 | 4.890 | 5.280 | 5.210 | 11,215 |
| 2026-04-14 | 5.100 | 5.260 | 4.920 | 4.920 | 4.855 | 6,469 |
| 2026-04-13 | 5.000 | 5.260 | 4.910 | 5.100 | 5.033 | 9,178 |
| 2026-04-10 | 4.220 | 5.100 | 4.220 | 5.000 | 4.934 | 8,994 |
| 2026-04-09 | 4.260 | 4.260 | 4.210 | 4.220 | 4.164 | 918 |
| 2026-04-08 | 4.220 | 4.330 | 4.220 | 4.260 | 4.204 | 1,152 |
| 2026-04-07 | 4.170 | 4.270 | 4.160 | 4.210 | 4.154 | 1,215 |
| 2026-04-02 | 4.420 | 4.420 | 4.120 | 4.170 | 4.115 | 1,353 |
| 2026-04-01 | 4.110 | 4.500 | 4.100 | 4.420 | 4.362 | 3,675 |
| 2026-03-31 | 3.800 | 4.110 | 3.790 | 4.110 | 4.056 | 3,816 |
| 2026-03-30 | 3.820 | 3.820 | 3.800 | 3.820 | 3.769 | 940 |
| 2026-03-27 | 3.900 | 3.900 | 3.700 | 3.820 | 3.769 | 3,866 |
| 2026-03-26 | 3.950 | 3.950 | 3.560 | 3.870 | 3.819 | 11,912 |
| 2026-03-25 | 3.950 | 3.960 | 3.940 | 3.950 | 3.898 | 1,560 |
| 2026-03-24 | 4.000 | 4.000 | 3.850 | 3.920 | 3.868 | 3,255 |
| 2026-03-23 | 4.210 | 4.210 | 3.950 | 4.060 | 4.006 | 5,749 |
| 2026-03-20 | 4.250 | 4.250 | 4.160 | 4.210 | 4.154 | 1,373 |
| 2026-03-19 | 4.300 | 4.310 | 4.250 | 4.250 | 4.194 | 420 |
| 2026-03-18 | 4.260 | 4.480 | 4.260 | 4.300 | 4.243 | 3,014 |
| 2026-03-17 | 4.270 | 4.270 | 4.190 | 4.260 | 4.204 | 1,595 |
| 2026-03-16 | 4.180 | 4.280 | 4.180 | 4.270 | 4.214 | 1,772 |
| 2026-03-13 | 4.320 | 4.320 | 4.100 | 4.180 | 4.125 | 3,048 |
| 2026-03-12 | 4.350 | 4.360 | 4.300 | 4.300 | 4.243 | 2,258 |
| 2026-03-11 | 4.460 | 4.480 | 4.300 | 4.350 | 4.292 | 9,072 |
| 2026-03-10 | 4.920 | 4.960 | 4.430 | 4.460 | 4.401 | 10,091 |
| 2026-03-09 | 5.060 | 5.060 | 4.910 | 4.920 | 4.855 | 533 |
| 2026-03-06 | 5.000 | 5.100 | 4.930 | 5.020 | 4.954 | 2,331 |
| 2026-03-05 | 4.920 | 5.040 | 4.800 | 5.000 | 4.934 | 7,372 |
| 2026-03-04 | 5.360 | 5.400 | 5.300 | 5.300 | 5.230 | 1,121 |
| 2026-03-03 | 5.400 | 5.400 | 5.340 | 5.340 | 5.269 | 389 |
| 2026-03-02 | 5.500 | 5.600 | 5.380 | 5.400 | 5.329 | 4,810 |
| 2026-02-27 | 5.560 | 5.560 | 5.520 | 5.520 | 5.447 | 1,929 |
| 2026-02-26 | 5.520 | 5.580 | 5.520 | 5.540 | 5.467 | 1,595 |
| 2026-02-25 | 5.620 | 5.620 | 5.520 | 5.520 | 5.447 | 1,879 |
| 2026-02-24 | 5.660 | 5.660 | 5.620 | 5.620 | 5.546 | 612 |
| 2026-02-23 | 5.740 | 5.740 | 5.620 | 5.660 | 5.585 | 1,007 |
| 2026-02-20 | 5.720 | 5.800 | 5.720 | 5.720 | 5.644 | 1,253 |
| 2026-02-19 | 5.700 | 5.720 | 5.680 | 5.720 | 5.644 | 508 |
| 2026-02-18 | 5.800 | 5.800 | 5.640 | 5.700 | 5.625 | 2,190 |
| 2026-02-17 | 5.800 | 5.820 | 5.800 | 5.800 | 5.723 | 209 |
| 2026-02-16 | 5.900 | 5.900 | 5.700 | 5.800 | 5.723 | 2,778 |
| 2026-02-13 | 5.840 | 5.900 | 5.560 | 5.840 | 5.763 | 4,664 |
| 2026-02-12 | 6.000 | 6.000 | 5.800 | 5.980 | 5.901 | 9,135 |
| 2026-02-11 | 6.640 | 6.640 | 6.500 | 6.500 | 6.414 | 1,395 |
| 2026-02-10 | 6.580 | 6.680 | 6.480 | 6.540 | 6.453 | 4,158 |
| 2026-02-09 | 6.220 | 6.500 | 6.220 | 6.500 | 6.414 | 4,889 |
| 2026-02-06 | 6.180 | 6.180 | 6.100 | 6.140 | 6.059 | 689 |
| 2026-02-05 | 6.220 | 6.240 | 6.160 | 6.160 | 6.079 | 417 |
| 2026-02-04 | 6.200 | 6.280 | 6.120 | 6.220 | 6.138 | 584 |
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.