Icape Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 7.500 | 7.560 | 7.460 | 7.460 | 7.223 | 4,465 |
| 2025-02-21 | 7.440 | 7.460 | 7.420 | 7.460 | 7.223 | 623 |
| 2025-02-20 | 7.300 | 7.500 | 7.300 | 7.440 | 7.203 | 155,886 |
| 2025-02-19 | 7.280 | 7.320 | 7.100 | 7.200 | 6.971 | 1,149 |
| 2025-02-18 | 7.560 | 7.580 | 7.200 | 7.220 | 6.990 | 10,614 |
| 2025-02-17 | 7.860 | 7.900 | 7.520 | 7.560 | 7.319 | 10,090 |
| 2025-02-14 | 8.200 | 8.200 | 7.500 | 7.860 | 7.610 | 7,154 |
| 2025-02-13 | 8.600 | 8.600 | 8.240 | 8.240 | 7.978 | 2,077 |
| 2025-02-12 | 8.580 | 8.600 | 8.580 | 8.600 | 8.326 | 31 |
| 2025-02-11 | 8.580 | 8.580 | 8.580 | 8.580 | 8.307 | 37 |
| 2025-02-10 | 8.580 | 8.580 | 8.580 | 8.580 | 8.307 | 138 |
| 2025-02-07 | 8.600 | 8.700 | 8.520 | 8.520 | 8.249 | 4,978 |
| 2025-02-06 | 8.600 | 8.600 | 8.600 | 8.600 | 8.326 | 181 |
| 2025-02-05 | 8.620 | 8.620 | 8.580 | 8.600 | 8.326 | 309 |
| 2025-02-04 | 8.620 | 8.620 | 8.620 | 8.620 | 8.346 | 22 |
| 2025-02-03 | 8.620 | 8.620 | 8.620 | 8.620 | 8.346 | 81 |
| 2025-01-31 | 8.620 | 8.620 | 8.540 | 8.600 | 8.326 | 304 |
| 2025-01-30 | 8.580 | 8.600 | 8.560 | 8.600 | 8.326 | 351 |
| 2025-01-29 | 8.580 | 8.580 | 8.560 | 8.560 | 8.288 | 212 |
| 2025-01-28 | 8.760 | 8.760 | 8.560 | 8.580 | 8.307 | 1,019 |
| 2025-01-27 | 8.960 | 8.960 | 8.760 | 8.760 | 8.481 | 451 |
| 2025-01-24 | 8.980 | 8.980 | 8.960 | 8.960 | 8.675 | 1,331 |
| 2025-01-23 | 9.000 | 9.000 | 8.940 | 8.980 | 8.694 | 4,126 |
| 2025-01-22 | 9.000 | 9.000 | 8.840 | 9.000 | 8.714 | 4,518 |
| 2025-01-21 | 8.780 | 9.000 | 8.780 | 9.000 | 8.714 | 4,476 |
| 2025-01-20 | 9.300 | 9.300 | 8.780 | 8.780 | 8.501 | 3,602 |
| 2025-01-17 | 9.020 | 9.540 | 9.000 | 9.300 | 9.004 | 3,497 |
| 2025-01-16 | 9.000 | 9.020 | 8.860 | 9.020 | 8.733 | 2,356 |
| 2025-01-15 | 9.000 | 9.000 | 8.880 | 9.000 | 8.714 | 163 |
| 2025-01-14 | 9.120 | 9.120 | 8.860 | 9.000 | 8.714 | 588 |
| 2025-01-13 | 9.320 | 9.340 | 9.020 | 9.120 | 8.830 | 3,027 |
| 2025-01-10 | 9.380 | 9.400 | 9.280 | 9.340 | 9.043 | 395 |
| 2025-01-09 | 9.500 | 9.520 | 9.280 | 9.380 | 9.082 | 1,463 |
| 2025-01-08 | 9.420 | 9.540 | 9.380 | 9.500 | 9.198 | 492 |
| 2025-01-07 | 9.380 | 9.400 | 9.360 | 9.400 | 9.101 | 140 |
| 2025-01-06 | 9.400 | 9.500 | 9.360 | 9.380 | 9.082 | 243 |
| 2025-01-03 | 9.100 | 9.380 | 9.100 | 9.380 | 9.082 | 228 |
| 2025-01-02 | 10.000 | 10.000 | 9.040 | 9.100 | 8.810 | 1,201 |
| 2024-12-31 | 9.080 | 10.250 | 9.080 | 10.000 | 9.682 | 4,341 |
| 2024-12-30 | 7.580 | 9.100 | 7.560 | 9.080 | 8.791 | 7,625 |
| 2024-12-27 | 7.440 | 7.600 | 7.440 | 7.580 | 7.339 | 1,212 |
| 2024-12-24 | 7.460 | 7.480 | 7.420 | 7.480 | 7.242 | 223 |
| 2024-12-23 | 7.500 | 7.500 | 7.460 | 7.460 | 7.223 | 72 |
| 2024-12-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.261 | 51 |
| 2024-12-19 | 7.480 | 7.500 | 7.480 | 7.500 | 7.261 | 69 |
| 2024-12-18 | 7.380 | 7.480 | 7.380 | 7.480 | 7.242 | 595 |
| 2024-12-17 | 7.480 | 7.500 | 7.380 | 7.380 | 7.145 | 3,987 |
| 2024-12-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.261 | 133 |
| 2024-12-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.261 | 315 |
| 2024-12-12 | 7.380 | 7.500 | 7.380 | 7.500 | 7.261 | 3,002 |
| 2024-12-11 | 7.300 | 7.500 | 7.300 | 7.380 | 7.145 | 3,204 |
| 2024-12-10 | 7.500 | 7.840 | 7.300 | 7.300 | 7.068 | 5,362 |
| 2024-12-09 | 7.480 | 7.600 | 7.480 | 7.500 | 7.261 | 2,921 |
| 2024-12-06 | 7.340 | 7.900 | 7.340 | 7.480 | 7.242 | 4,306 |
| 2024-12-05 | 7.500 | 7.840 | 7.300 | 7.300 | 7.068 | 3,718 |
| 2024-12-04 | 7.640 | 7.640 | 7.460 | 7.500 | 7.261 | 372 |
| 2024-12-03 | 7.700 | 7.720 | 7.640 | 7.640 | 7.397 | 106 |
| 2024-12-02 | 8.000 | 8.000 | 7.700 | 7.700 | 7.455 | 818 |
| 2024-11-29 | 7.500 | 8.000 | 7.460 | 8.000 | 7.745 | 6,166 |
| 2024-11-28 | 7.240 | 7.600 | 7.240 | 7.500 | 7.261 | 2,879 |
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.