Icape Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 7.500 | 7.660 | 7.220 | 7.220 | 6.990 | 1,497 |
| 2024-11-26 | 7.480 | 7.500 | 7.480 | 7.500 | 7.261 | 43 |
| 2024-11-25 | 7.820 | 7.880 | 7.440 | 7.480 | 7.242 | 2,344 |
| 2024-11-22 | 7.940 | 7.940 | 7.940 | 7.940 | 7.687 | 12 |
| 2024-11-21 | 7.960 | 7.960 | 7.800 | 7.940 | 7.687 | 192 |
| 2024-11-20 | 7.840 | 8.300 | 7.680 | 8.000 | 7.745 | 3,936 |
| 2024-11-19 | 7.960 | 7.960 | 7.700 | 7.840 | 7.591 | 153 |
| 2024-11-18 | 7.800 | 7.960 | 7.760 | 7.960 | 7.707 | 2,689 |
| 2024-11-15 | 7.680 | 7.800 | 7.680 | 7.800 | 7.552 | 2,251 |
| 2024-11-14 | 7.720 | 7.720 | 7.600 | 7.680 | 7.436 | 127 |
| 2024-11-13 | 7.800 | 7.880 | 7.640 | 7.720 | 7.474 | 782 |
| 2024-11-12 | 8.100 | 8.100 | 7.800 | 7.800 | 7.552 | 644 |
| 2024-11-11 | 8.080 | 8.280 | 8.040 | 8.100 | 7.842 | 1,196 |
| 2024-11-08 | 8.100 | 8.160 | 8.080 | 8.080 | 7.823 | 307 |
| 2024-11-07 | 7.720 | 8.220 | 7.660 | 8.220 | 7.958 | 2,573 |
| 2024-11-06 | 7.780 | 7.780 | 7.660 | 7.720 | 7.474 | 164 |
| 2024-11-05 | 7.980 | 8.000 | 7.780 | 7.780 | 7.532 | 1,734 |
| 2024-11-04 | 7.880 | 7.960 | 7.820 | 7.960 | 7.707 | 357 |
| 2024-11-01 | 7.800 | 7.820 | 7.800 | 7.820 | 7.571 | 138 |
| 2024-10-31 | 7.860 | 7.960 | 7.800 | 7.800 | 7.552 | 650 |
| 2024-10-30 | 8.000 | 8.000 | 7.880 | 7.880 | 7.629 | 234 |
| 2024-10-29 | 7.920 | 8.100 | 7.920 | 8.000 | 7.745 | 3,254 |
| 2024-10-28 | 7.560 | 7.820 | 7.560 | 7.800 | 7.552 | 847 |
| 2024-10-25 | 8.000 | 8.000 | 7.260 | 7.560 | 7.319 | 1,346 |
| 2024-10-24 | 8.320 | 8.400 | 8.000 | 8.000 | 7.745 | 2,180 |
| 2024-10-23 | 8.880 | 8.880 | 8.360 | 8.360 | 8.094 | 1,108 |
| 2024-10-22 | 8.860 | 8.960 | 8.840 | 8.860 | 8.578 | 844 |
| 2024-10-21 | 8.880 | 8.880 | 8.640 | 8.860 | 8.578 | 278 |
| 2024-10-18 | 8.960 | 8.960 | 8.700 | 8.900 | 8.617 | 747 |
| 2024-10-17 | 8.960 | 8.980 | 8.960 | 8.960 | 8.675 | 89 |
| 2024-10-16 | 9.040 | 9.040 | 8.960 | 8.960 | 8.675 | 276 |
| 2024-10-15 | 9.120 | 9.120 | 9.040 | 9.040 | 8.752 | 221 |
| 2024-10-14 | 9.280 | 9.280 | 9.120 | 9.120 | 8.830 | 371 |
| 2024-10-11 | 9.100 | 9.280 | 9.100 | 9.280 | 8.985 | 551 |
| 2024-10-10 | 9.140 | 9.140 | 9.100 | 9.100 | 8.810 | 112 |
| 2024-10-09 | 9.160 | 9.160 | 9.140 | 9.140 | 8.849 | 63 |
| 2024-10-08 | 9.140 | 9.140 | 9.140 | 9.140 | 8.849 | 10 |
| 2024-10-07 | 9.160 | 9.200 | 9.140 | 9.140 | 8.849 | 194 |
| 2024-10-04 | 9.160 | 9.160 | 9.160 | 9.160 | 8.869 | 93 |
| 2024-10-03 | 8.980 | 9.240 | 8.980 | 9.160 | 8.869 | 641 |
| 2024-10-02 | 9.260 | 9.260 | 8.840 | 8.960 | 8.675 | 2,488 |
| 2024-10-01 | 9.200 | 9.260 | 9.200 | 9.260 | 8.965 | 278 |
| 2024-09-30 | 9.120 | 9.300 | 8.960 | 9.200 | 8.907 | 793 |
| 2024-09-27 | 9.100 | 9.120 | 9.100 | 9.120 | 8.830 | 22 |
| 2024-09-26 | 9.420 | 9.420 | 8.900 | 9.100 | 8.810 | 1,631 |
| 2024-09-25 | 9.460 | 9.460 | 9.420 | 9.420 | 9.120 | 193 |
| 2024-09-24 | 9.400 | 9.460 | 9.400 | 9.400 | 9.101 | 473 |
| 2024-09-23 | 9.420 | 9.420 | 9.400 | 9.400 | 9.101 | 137 |
| 2024-09-20 | 9.440 | 9.440 | 9.300 | 9.400 | 9.101 | 2,570 |
| 2024-09-19 | 9.860 | 9.860 | 9.820 | 9.820 | 9.508 | 22 |
| 2024-09-18 | 9.960 | 9.960 | 9.780 | 9.860 | 9.546 | 820 |
| 2024-09-17 | 9.840 | 9.980 | 9.780 | 9.980 | 9.662 | 1,031 |
| 2024-09-16 | 9.780 | 9.820 | 9.740 | 9.820 | 9.508 | 459 |
| 2024-09-13 | 9.600 | 9.620 | 9.600 | 9.620 | 9.314 | 83 |
| 2024-09-12 | 9.600 | 9.620 | 9.600 | 9.600 | 9.295 | 335 |
| 2024-09-11 | 9.640 | 9.640 | 9.620 | 9.620 | 9.314 | 97 |
| 2024-09-10 | 9.760 | 9.760 | 9.640 | 9.640 | 9.333 | 1,501 |
| 2024-09-09 | 9.960 | 9.960 | 9.960 | 9.960 | 9.643 | 201 |
| 2024-09-06 | 9.900 | 9.900 | 9.900 | 9.900 | 9.585 | 1 |
| 2024-09-05 | 9.820 | 9.900 | 9.800 | 9.900 | 9.585 | 174 |
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.