Icape Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.200 | 6.280 | 6.080 | 6.200 | 6.118 | 1,706 |
| 2026-02-02 | 5.920 | 6.180 | 5.920 | 6.180 | 6.098 | 2,743 |
| 2026-01-30 | 5.960 | 6.060 | 5.880 | 5.960 | 5.881 | 1,459 |
| 2026-01-29 | 5.960 | 5.980 | 5.960 | 5.960 | 5.881 | 724 |
| 2026-01-28 | 5.880 | 5.960 | 5.880 | 5.960 | 5.881 | 1,536 |
| 2026-01-27 | 5.900 | 5.980 | 5.860 | 5.880 | 5.802 | 1,903 |
| 2026-01-26 | 5.980 | 5.980 | 5.880 | 5.900 | 5.822 | 2,803 |
| 2026-01-23 | 5.980 | 5.980 | 5.940 | 5.980 | 5.901 | 3,333 |
| 2026-01-22 | 6.280 | 6.280 | 5.980 | 5.980 | 5.901 | 4,801 |
| 2026-01-21 | 6.220 | 6.280 | 6.200 | 6.280 | 6.197 | 246 |
| 2026-01-20 | 6.080 | 6.220 | 6.020 | 6.220 | 6.138 | 2,227 |
| 2026-01-19 | 6.120 | 6.160 | 5.980 | 6.080 | 6.000 | 4,173 |
| 2026-01-16 | 6.120 | 6.320 | 6.060 | 6.260 | 6.177 | 2,639 |
| 2026-01-15 | 6.180 | 6.200 | 6.060 | 6.120 | 6.039 | 995 |
| 2026-01-14 | 6.300 | 6.340 | 6.120 | 6.180 | 6.098 | 3,010 |
| 2026-01-13 | 5.960 | 6.340 | 5.960 | 6.280 | 6.197 | 8,191 |
| 2026-01-12 | 5.940 | 6.000 | 5.940 | 5.960 | 5.881 | 2,213 |
| 2026-01-09 | 5.960 | 6.000 | 5.960 | 5.960 | 5.881 | 410 |
| 2026-01-08 | 6.000 | 6.000 | 5.960 | 5.960 | 5.881 | 841 |
| 2026-01-07 | 6.000 | 6.000 | 5.980 | 6.000 | 5.921 | 1,012 |
| 2026-01-06 | 6.000 | 6.000 | 5.980 | 5.980 | 5.901 | 712 |
| 2026-01-05 | 6.000 | 6.000 | 5.980 | 6.000 | 5.921 | 3,079 |
| 2026-01-02 | 6.020 | 6.020 | 5.940 | 5.980 | 5.901 | 1,427 |
| 2025-12-31 | 6.000 | 6.020 | 6.000 | 6.020 | 5.940 | 1,036 |
| 2025-12-30 | 5.980 | 6.000 | 5.920 | 6.000 | 5.921 | 5,772 |
| 2025-12-29 | 6.000 | 6.000 | 5.980 | 5.980 | 5.901 | 8,801 |
| 2025-12-24 | 6.140 | 6.220 | 5.980 | 5.980 | 5.901 | 8,440 |
| 2025-12-23 | 6.380 | 6.380 | 6.040 | 6.100 | 6.019 | 1,672 |
| 2025-12-22 | 6.000 | 6.380 | 5.980 | 6.380 | 6.296 | 11,581 |
| 2025-12-19 | 6.000 | 6.040 | 5.980 | 5.980 | 5.901 | 1,083 |
| 2025-12-18 | 5.980 | 6.060 | 5.980 | 6.000 | 5.921 | 209 |
| 2025-12-17 | 5.980 | 6.000 | 5.980 | 5.980 | 5.901 | 186 |
| 2025-12-16 | 6.000 | 6.100 | 5.900 | 5.980 | 5.901 | 1,464 |
| 2025-12-15 | 5.960 | 6.000 | 5.860 | 6.000 | 5.921 | 1,260 |
| 2025-12-12 | 6.160 | 6.160 | 5.960 | 5.960 | 5.881 | 2,279 |
| 2025-12-11 | 6.040 | 6.060 | 5.920 | 6.060 | 5.980 | 3,204 |
| 2025-12-10 | 6.100 | 6.100 | 5.880 | 6.040 | 5.960 | 2,899 |
| 2025-12-09 | 6.080 | 6.140 | 5.880 | 6.120 | 6.039 | 6,861 |
| 2025-12-08 | 6.460 | 6.460 | 5.920 | 6.120 | 6.039 | 11,016 |
| 2025-12-05 | 6.460 | 6.480 | 6.400 | 6.480 | 6.394 | 3,253 |
| 2025-12-04 | 6.160 | 6.700 | 6.120 | 6.460 | 6.375 | 6,160 |
| 2025-12-03 | 6.380 | 6.380 | 6.160 | 6.180 | 6.098 | 1,376 |
| 2025-12-02 | 6.740 | 6.740 | 6.380 | 6.380 | 6.296 | 4,412 |
| 2025-12-01 | 6.920 | 6.960 | 6.760 | 6.760 | 6.671 | 1,923 |
| 2025-11-28 | 6.860 | 6.880 | 6.860 | 6.880 | 6.789 | 430 |
| 2025-11-27 | 6.880 | 6.880 | 6.840 | 6.840 | 6.750 | 114 |
| 2025-11-26 | 6.840 | 6.880 | 6.840 | 6.880 | 6.789 | 385 |
| 2025-11-25 | 6.860 | 6.860 | 6.840 | 6.840 | 6.750 | 126 |
| 2025-11-24 | 6.860 | 6.860 | 6.820 | 6.860 | 6.769 | 467 |
| 2025-11-21 | 6.860 | 6.880 | 6.840 | 6.840 | 6.750 | 141 |
| 2025-11-20 | 7.080 | 7.080 | 6.860 | 6.860 | 6.769 | 3,553 |
| 2025-11-19 | 7.100 | 7.300 | 6.880 | 7.080 | 6.986 | 2,130 |
| 2025-11-18 | 7.400 | 7.400 | 7.000 | 7.100 | 7.006 | 6,840 |
| 2025-11-17 | 7.040 | 7.600 | 7.000 | 7.400 | 7.302 | 10,494 |
| 2025-11-14 | 6.500 | 7.000 | 6.500 | 6.980 | 6.888 | 5,979 |
| 2025-11-13 | 6.420 | 6.420 | 6.380 | 6.400 | 6.315 | 210 |
| 2025-11-12 | 6.300 | 6.440 | 6.300 | 6.400 | 6.315 | 167 |
| 2025-11-11 | 6.280 | 6.440 | 6.280 | 6.300 | 6.217 | 488 |
| 2025-11-10 | 6.300 | 6.300 | 6.200 | 6.280 | 6.197 | 1,162 |
| 2025-11-07 | 6.440 | 6.440 | 6.160 | 6.340 | 6.256 | 1,948 |
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.