Icape Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7.080 | 7.080 | 6.940 | 6.980 | 6.888 | 891 |
| 2025-08-13 | 7.100 | 7.120 | 7.040 | 7.080 | 6.986 | 316 |
| 2025-08-12 | 7.100 | 7.140 | 6.980 | 7.100 | 7.006 | 1,227 |
| 2025-08-11 | 7.040 | 7.260 | 7.040 | 7.100 | 7.006 | 1,391 |
| 2025-08-08 | 6.980 | 6.980 | 6.960 | 6.980 | 6.888 | 781 |
| 2025-08-07 | 6.940 | 6.960 | 6.940 | 6.960 | 6.868 | 925 |
| 2025-08-06 | 6.940 | 6.940 | 6.920 | 6.920 | 6.828 | 6,186 |
| 2025-08-05 | 6.940 | 6.980 | 6.920 | 6.940 | 6.848 | 1,622 |
| 2025-08-04 | 6.920 | 6.980 | 6.920 | 6.920 | 6.828 | 441 |
| 2025-08-01 | 7.140 | 7.220 | 6.840 | 6.900 | 6.809 | 2,456 |
| 2025-07-31 | 7.360 | 7.360 | 7.000 | 7.140 | 7.046 | 5,392 |
| 2025-07-30 | 7.220 | 7.220 | 7.220 | 7.220 | 7.124 | 37 |
| 2025-07-29 | 7.280 | 7.280 | 7.200 | 7.200 | 7.105 | 1,450 |
| 2025-07-28 | 7.260 | 7.260 | 7.260 | 7.260 | 7.164 | 164 |
| 2025-07-25 | 7.240 | 7.260 | 7.220 | 7.260 | 7.164 | 55 |
| 2025-07-24 | 7.320 | 7.320 | 7.180 | 7.240 | 7.144 | 433 |
| 2025-07-23 | 7.360 | 7.380 | 7.320 | 7.320 | 7.223 | 224 |
| 2025-07-22 | 7.380 | 7.380 | 7.360 | 7.360 | 7.263 | 226 |
| 2025-07-21 | 7.400 | 7.400 | 7.380 | 7.380 | 7.282 | 339 |
| 2025-07-18 | 7.460 | 7.460 | 7.400 | 7.400 | 7.302 | 711 |
| 2025-07-17 | 7.400 | 7.460 | 7.400 | 7.460 | 7.361 | 415 |
| 2025-07-16 | 7.380 | 7.400 | 7.380 | 7.400 | 7.302 | 36 |
| 2025-07-15 | 7.360 | 7.380 | 7.300 | 7.380 | 7.282 | 453 |
| 2025-07-14 | 7.360 | 7.360 | 7.340 | 7.360 | 7.263 | 713 |
| 2025-07-11 | 7.400 | 7.400 | 7.340 | 7.340 | 7.243 | 101 |
| 2025-07-10 | 7.500 | 7.500 | 7.380 | 7.400 | 7.302 | 728 |
| 2025-07-09 | 7.400 | 7.500 | 7.340 | 7.500 | 7.401 | 591 |
| 2025-07-08 | 7.420 | 7.460 | 7.380 | 7.400 | 7.302 | 289 |
| 2025-07-07 | 7.420 | 7.440 | 7.400 | 7.400 | 7.302 | 531 |
| 2025-07-04 | 7.420 | 7.440 | 7.340 | 7.420 | 7.322 | 993 |
| 2025-07-03 | 7.260 | 7.400 | 7.180 | 7.400 | 7.302 | 893 |
| 2025-07-02 | 7.460 | 7.500 | 7.220 | 7.260 | 7.164 | 1,379 |
| 2025-07-01 | 7.380 | 7.560 | 7.380 | 7.440 | 7.342 | 229 |
| 2025-06-30 | 6.880 | 7.460 | 6.880 | 7.380 | 7.282 | 1,218 |
| 2025-06-27 | 7.020 | 7.020 | 6.800 | 6.900 | 6.680 | 1,233 |
| 2025-06-26 | 7.080 | 7.100 | 7.000 | 7.020 | 6.797 | 622 |
| 2025-06-25 | 7.120 | 7.180 | 7.040 | 7.080 | 6.855 | 1,857 |
| 2025-06-24 | 7.260 | 7.260 | 7.080 | 7.140 | 6.913 | 1,036 |
| 2025-06-23 | 7.480 | 7.480 | 7.200 | 7.260 | 7.029 | 3,181 |
| 2025-06-20 | 7.640 | 7.640 | 7.360 | 7.480 | 7.242 | 2,217 |
| 2025-06-19 | 7.640 | 7.640 | 7.540 | 7.640 | 7.397 | 799 |
| 2025-06-18 | 7.640 | 7.640 | 7.580 | 7.640 | 7.397 | 1,064 |
| 2025-06-17 | 7.640 | 7.640 | 7.620 | 7.640 | 7.397 | 496 |
| 2025-06-16 | 7.520 | 7.640 | 7.420 | 7.640 | 7.397 | 5,295 |
| 2025-06-13 | 7.420 | 7.600 | 7.420 | 7.600 | 7.358 | 749 |
| 2025-06-12 | 7.620 | 7.660 | 7.460 | 7.600 | 7.358 | 6,217 |
| 2025-06-11 | 7.680 | 7.680 | 7.580 | 7.620 | 7.378 | 6,037 |
| 2025-06-10 | 7.660 | 7.700 | 7.660 | 7.680 | 7.436 | 1,102 |
| 2025-06-09 | 7.600 | 7.660 | 7.600 | 7.660 | 7.416 | 436 |
| 2025-06-06 | 7.620 | 7.620 | 7.600 | 7.600 | 7.358 | 354 |
| 2025-06-05 | 7.600 | 7.620 | 7.600 | 7.620 | 7.378 | 279 |
| 2025-06-04 | 7.620 | 7.640 | 7.600 | 7.600 | 7.358 | 843 |
| 2025-06-03 | 7.640 | 7.780 | 7.600 | 7.600 | 7.358 | 2,312 |
| 2025-06-02 | 7.640 | 7.720 | 7.620 | 7.620 | 7.378 | 1,151 |
| 2025-05-30 | 7.720 | 7.720 | 7.520 | 7.640 | 7.397 | 2,517 |
| 2025-05-29 | 7.660 | 7.700 | 7.660 | 7.700 | 7.455 | 908 |
| 2025-05-28 | 7.760 | 7.760 | 7.580 | 7.660 | 7.416 | 4,567 |
| 2025-05-27 | 7.940 | 7.940 | 7.760 | 7.760 | 7.513 | 1,707 |
| 2025-05-26 | 7.800 | 7.980 | 7.800 | 7.920 | 7.668 | 3,208 |
| 2025-05-23 | 7.680 | 7.800 | 7.600 | 7.800 | 7.552 | 3,330 |
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.