Icape Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 7.520 | 7.640 | 7.120 | 7.620 | 7.378 | 4,399 |
| 2025-05-21 | 7.740 | 7.740 | 7.500 | 7.520 | 7.281 | 6,489 |
| 2025-05-20 | 7.880 | 7.900 | 7.740 | 7.740 | 7.494 | 9,404 |
| 2025-05-19 | 7.700 | 7.900 | 7.700 | 7.880 | 7.629 | 12,045 |
| 2025-05-16 | 7.720 | 7.740 | 7.640 | 7.680 | 7.436 | 414 |
| 2025-05-15 | 7.900 | 7.900 | 7.720 | 7.720 | 7.474 | 625 |
| 2025-05-14 | 7.960 | 7.980 | 7.660 | 7.900 | 7.649 | 5,479 |
| 2025-05-13 | 7.840 | 7.860 | 7.680 | 7.860 | 7.610 | 300 |
| 2025-05-12 | 7.660 | 8.000 | 7.660 | 7.840 | 7.591 | 2,456 |
| 2025-05-09 | 7.680 | 7.680 | 7.500 | 7.660 | 7.416 | 462 |
| 2025-05-08 | 7.700 | 7.740 | 7.680 | 7.680 | 7.436 | 442 |
| 2025-05-07 | 7.620 | 7.800 | 7.460 | 7.700 | 7.455 | 982 |
| 2025-05-06 | 7.460 | 7.620 | 7.460 | 7.620 | 7.378 | 243 |
| 2025-05-05 | 7.300 | 7.460 | 7.300 | 7.460 | 7.223 | 244 |
| 2025-05-02 | 7.300 | 7.320 | 7.300 | 7.300 | 7.068 | 54 |
| 2025-04-30 | 6.980 | 7.360 | 6.980 | 7.300 | 7.068 | 1,088 |
| 2025-04-29 | 6.920 | 6.980 | 6.920 | 6.980 | 6.758 | 120 |
| 2025-04-28 | 6.960 | 6.960 | 6.920 | 6.920 | 6.700 | 71 |
| 2025-04-25 | 6.900 | 7.000 | 6.900 | 6.960 | 6.739 | 105 |
| 2025-04-24 | 7.260 | 7.320 | 6.860 | 6.900 | 6.680 | 1,351 |
| 2025-04-23 | 7.260 | 7.260 | 7.260 | 7.260 | 7.029 | 1 |
| 2025-04-22 | 7.360 | 7.360 | 7.260 | 7.260 | 7.029 | 80 |
| 2025-04-17 | 7.700 | 7.700 | 7.200 | 7.360 | 7.126 | 1,007 |
| 2025-04-16 | 7.180 | 7.840 | 7.180 | 7.700 | 7.455 | 2,607 |
| 2025-04-15 | 6.880 | 6.900 | 6.720 | 6.800 | 6.584 | 2,014 |
| 2025-04-14 | 6.520 | 6.600 | 6.520 | 6.600 | 6.390 | 714 |
| 2025-04-11 | 6.580 | 6.680 | 6.500 | 6.500 | 6.293 | 5,573 |
| 2025-04-10 | 6.680 | 6.680 | 6.500 | 6.580 | 6.371 | 1,274 |
| 2025-04-09 | 6.660 | 6.660 | 6.540 | 6.580 | 6.371 | 696 |
| 2025-04-08 | 6.620 | 6.680 | 6.340 | 6.640 | 6.429 | 12,110 |
| 2025-04-07 | 6.700 | 6.700 | 6.320 | 6.320 | 6.119 | 15,230 |
| 2025-04-04 | 7.000 | 7.020 | 6.800 | 6.800 | 6.584 | 861 |
| 2025-04-03 | 7.100 | 7.100 | 6.920 | 7.000 | 6.777 | 2,329 |
| 2025-04-02 | 7.100 | 7.160 | 7.000 | 7.160 | 6.932 | 828 |
| 2025-04-01 | 7.040 | 7.100 | 7.000 | 7.100 | 6.874 | 570 |
| 2025-03-31 | 7.120 | 7.280 | 6.940 | 7.040 | 6.816 | 1,609 |
| 2025-03-28 | 7.420 | 7.440 | 7.100 | 7.120 | 6.893 | 1,068 |
| 2025-03-27 | 6.740 | 7.420 | 6.700 | 7.420 | 7.184 | 2,565 |
| 2025-03-26 | 6.700 | 6.780 | 6.640 | 6.700 | 6.487 | 11,909 |
| 2025-03-25 | 6.760 | 6.760 | 6.680 | 6.700 | 6.487 | 1,082 |
| 2025-03-24 | 6.800 | 6.800 | 6.760 | 6.760 | 6.545 | 384 |
| 2025-03-21 | 6.840 | 6.840 | 6.640 | 6.800 | 6.584 | 11,280 |
| 2025-03-20 | 6.920 | 6.920 | 6.800 | 6.820 | 6.603 | 342 |
| 2025-03-19 | 7.180 | 7.180 | 6.840 | 6.920 | 6.700 | 2,639 |
| 2025-03-18 | 7.200 | 7.200 | 7.160 | 7.180 | 6.952 | 343 |
| 2025-03-17 | 7.200 | 7.260 | 7.200 | 7.200 | 6.971 | 164 |
| 2025-03-14 | 7.220 | 7.240 | 7.200 | 7.200 | 6.971 | 318 |
| 2025-03-13 | 7.240 | 7.240 | 7.180 | 7.220 | 6.990 | 2,744 |
| 2025-03-12 | 7.300 | 7.300 | 7.140 | 7.240 | 7.010 | 534 |
| 2025-03-11 | 7.260 | 7.300 | 7.240 | 7.300 | 7.068 | 10,277 |
| 2025-03-10 | 7.300 | 7.320 | 7.240 | 7.240 | 7.010 | 1,913 |
| 2025-03-07 | 7.400 | 7.400 | 7.220 | 7.320 | 7.087 | 8,120 |
| 2025-03-06 | 7.380 | 7.400 | 7.360 | 7.400 | 7.165 | 514 |
| 2025-03-05 | 7.400 | 7.400 | 7.300 | 7.360 | 7.126 | 1,571 |
| 2025-03-04 | 7.480 | 7.480 | 7.340 | 7.400 | 7.165 | 1,118 |
| 2025-03-03 | 7.500 | 7.500 | 7.460 | 7.480 | 7.242 | 4,435 |
| 2025-02-28 | 7.480 | 7.720 | 7.300 | 7.480 | 7.242 | 18,115 |
| 2025-02-27 | 7.480 | 7.480 | 7.420 | 7.480 | 7.242 | 497 |
| 2025-02-26 | 7.500 | 7.500 | 7.460 | 7.460 | 7.223 | 3,488 |
| 2025-02-25 | 7.500 | 7.500 | 7.480 | 7.480 | 7.242 | 3,161 |
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.