Icape Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.500 | 6.500 | 6.440 | 6.440 | 6.355 | 341 |
| 2025-11-05 | 6.420 | 6.580 | 6.420 | 6.500 | 6.414 | 1,142 |
| 2025-11-04 | 6.440 | 6.460 | 6.300 | 6.420 | 6.335 | 517 |
| 2025-11-03 | 6.460 | 6.500 | 6.400 | 6.440 | 6.355 | 364 |
| 2025-10-31 | 6.300 | 6.500 | 6.300 | 6.460 | 6.375 | 1,251 |
| 2025-10-30 | 6.300 | 6.300 | 6.300 | 6.300 | 6.217 | 465 |
| 2025-10-29 | 6.100 | 6.280 | 6.100 | 6.200 | 6.118 | 1,477 |
| 2025-10-28 | 6.300 | 6.360 | 6.000 | 6.000 | 5.921 | 5,091 |
| 2025-10-27 | 6.500 | 6.520 | 6.200 | 6.280 | 6.197 | 9,754 |
| 2025-10-24 | 6.520 | 6.560 | 6.340 | 6.520 | 6.434 | 1,594 |
| 2025-10-23 | 6.600 | 6.600 | 6.380 | 6.520 | 6.434 | 806 |
| 2025-10-22 | 6.380 | 6.600 | 6.320 | 6.600 | 6.513 | 1,986 |
| 2025-10-21 | 6.380 | 6.380 | 6.380 | 6.380 | 6.296 | 1,170 |
| 2025-10-20 | 6.380 | 6.380 | 6.380 | 6.380 | 6.296 | 92 |
| 2025-10-17 | 6.360 | 6.380 | 6.360 | 6.380 | 6.296 | 455 |
| 2025-10-16 | 6.320 | 6.360 | 6.320 | 6.360 | 6.276 | 448 |
| 2025-10-15 | 6.380 | 6.400 | 6.320 | 6.320 | 6.236 | 1,752 |
| 2025-10-14 | 6.460 | 6.460 | 6.400 | 6.400 | 6.315 | 861 |
| 2025-10-13 | 6.500 | 6.500 | 6.440 | 6.440 | 6.355 | 3,177 |
| 2025-10-10 | 6.480 | 6.480 | 6.480 | 6.480 | 6.394 | 143 |
| 2025-10-09 | 6.500 | 6.540 | 6.380 | 6.460 | 6.375 | 2,038 |
| 2025-10-08 | 6.460 | 6.500 | 6.340 | 6.500 | 6.414 | 1,442 |
| 2025-10-07 | 6.600 | 6.740 | 6.380 | 6.460 | 6.375 | 4,124 |
| 2025-10-06 | 6.860 | 6.860 | 6.600 | 6.600 | 6.513 | 5,550 |
| 2025-10-03 | 6.960 | 6.980 | 6.840 | 6.840 | 6.750 | 573 |
| 2025-10-02 | 7.000 | 7.020 | 6.920 | 6.920 | 6.828 | 394 |
| 2025-10-01 | 6.820 | 7.400 | 6.820 | 7.000 | 6.907 | 9,159 |
| 2025-09-30 | 6.780 | 6.860 | 6.720 | 6.780 | 6.690 | 762 |
| 2025-09-29 | 6.720 | 6.780 | 6.720 | 6.780 | 6.690 | 659 |
| 2025-09-26 | 6.720 | 6.780 | 6.720 | 6.780 | 6.690 | 113 |
| 2025-09-25 | 6.720 | 6.720 | 6.720 | 6.720 | 6.631 | 11 |
| 2025-09-24 | 6.800 | 6.800 | 6.720 | 6.720 | 6.631 | 361 |
| 2025-09-23 | 6.780 | 6.800 | 6.700 | 6.800 | 6.710 | 657 |
| 2025-09-22 | 6.900 | 6.900 | 6.780 | 6.780 | 6.690 | 1,420 |
| 2025-09-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.809 | 148 |
| 2025-09-18 | 6.820 | 6.900 | 6.820 | 6.900 | 6.809 | 248 |
| 2025-09-17 | 6.820 | 6.820 | 6.820 | 6.820 | 6.730 | 317 |
| 2025-09-16 | 6.900 | 6.900 | 6.780 | 6.820 | 6.730 | 1,680 |
| 2025-09-15 | 6.900 | 6.920 | 6.900 | 6.900 | 6.809 | 902 |
| 2025-09-12 | 6.900 | 6.900 | 6.780 | 6.900 | 6.809 | 453 |
| 2025-09-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.809 | 220 |
| 2025-09-10 | 6.680 | 6.900 | 6.620 | 6.900 | 6.809 | 1,795 |
| 2025-09-09 | 6.880 | 6.900 | 6.580 | 6.680 | 6.592 | 8,085 |
| 2025-09-08 | 6.960 | 6.960 | 6.900 | 6.900 | 6.809 | 2,316 |
| 2025-09-05 | 7.000 | 7.000 | 6.920 | 6.920 | 6.828 | 164 |
| 2025-09-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.907 | 22 |
| 2025-09-03 | 7.020 | 7.020 | 7.000 | 7.000 | 6.907 | 335 |
| 2025-09-02 | 7.040 | 7.040 | 7.020 | 7.020 | 6.927 | 195 |
| 2025-09-01 | 7.040 | 7.040 | 7.040 | 7.040 | 6.947 | 161 |
| 2025-08-29 | 7.040 | 7.040 | 7.020 | 7.040 | 6.947 | 209 |
| 2025-08-28 | 7.200 | 7.200 | 6.760 | 7.020 | 6.927 | 1,901 |
| 2025-08-27 | 7.200 | 7.240 | 7.200 | 7.200 | 7.105 | 295 |
| 2025-08-26 | 7.540 | 7.540 | 7.120 | 7.200 | 7.105 | 1,677 |
| 2025-08-25 | 7.600 | 7.600 | 7.520 | 7.540 | 7.440 | 372 |
| 2025-08-22 | 7.580 | 7.600 | 7.580 | 7.600 | 7.499 | 124 |
| 2025-08-21 | 7.580 | 7.600 | 7.580 | 7.580 | 7.480 | 78 |
| 2025-08-20 | 7.640 | 7.700 | 7.580 | 7.580 | 7.480 | 2,128 |
| 2025-08-19 | 7.280 | 7.600 | 7.280 | 7.600 | 7.499 | 2,841 |
| 2025-08-18 | 7.140 | 7.260 | 7.120 | 7.240 | 7.144 | 310 |
| 2025-08-15 | 6.980 | 7.140 | 6.980 | 7.140 | 7.046 | 521 |
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.