Icape Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.680 | 9.680 | 9.500 | 9.500 | 9.500 | 1,841 |
| 2026-10-15 | 9.740 | 9.880 | 9.600 | 9.700 | 9.700 | 31,081 |
| 2026-10-14 | 9.900 | 9.940 | 9.700 | 9.700 | 9.700 | 6,808 |
| 2026-10-13 | 9.900 | 9.900 | 9.860 | 9.860 | 9.860 | 818 |
| 2026-10-12 | 9.840 | 9.900 | 9.800 | 9.900 | 9.900 | 7,381 |
| 2026-10-09 | 9.900 | 9.900 | 9.800 | 9.900 | 9.900 | 4,166 |
| 2026-10-08 | 9.800 | 9.900 | 9.640 | 9.900 | 9.900 | 3,295 |
| 2026-10-07 | 9.700 | 9.860 | 9.600 | 9.860 | 9.860 | 9,822 |
| 2026-10-06 | 9.700 | 9.900 | 9.500 | 9.700 | 9.700 | 9,714 |
| 2026-10-05 | 9.480 | 9.480 | 9.360 | 9.360 | 9.360 | 2,363 |
| 2026-10-02 | 9.380 | 9.500 | 9.240 | 9.500 | 9.500 | 6,224 |
| 2026-10-01 | 8.900 | 9.280 | 8.900 | 9.280 | 9.280 | 26,336 |
| 2026-09-30 | 8.620 | 8.740 | 8.620 | 8.700 | 8.700 | 1,483 |
| 2026-09-29 | 8.660 | 8.700 | 8.600 | 8.700 | 8.700 | 1,060 |
| 2026-09-28 | 8.400 | 8.700 | 8.400 | 8.700 | 8.700 | 2,548 |
| 2026-09-25 | 8.000 | 8.620 | 8.000 | 8.440 | 8.440 | 2,155 |
| 2026-09-24 | 8.460 | 8.580 | 8.420 | 8.420 | 8.420 | 1,841 |
| 2026-09-23 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 129 |
| 2026-09-22 | 8.400 | 8.520 | 8.400 | 8.520 | 8.520 | 467 |
| 2026-09-21 | 8.500 | 8.540 | 8.500 | 8.500 | 8.500 | 610 |
| 2026-09-18 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 1,315 |
| 2026-09-17 | 8.520 | 8.520 | 8.400 | 8.400 | 8.400 | 5,612 |
| 2026-09-16 | 8.500 | 8.540 | 8.500 | 8.500 | 8.500 | 5,907 |
| 2026-09-15 | 8.500 | 8.520 | 8.480 | 8.500 | 8.500 | 894 |
| 2026-09-14 | 8.500 | 8.520 | 8.460 | 8.520 | 8.520 | 11,525 |
| 2026-09-11 | 8.500 | 8.500 | 8.480 | 8.500 | 8.500 | 7,332 |
| 2026-09-10 | 8.480 | 8.500 | 8.300 | 8.480 | 8.480 | 2,665 |
| 2026-09-09 | 8.600 | 8.600 | 8.020 | 8.600 | 8.600 | 5,484 |
| 2026-09-08 | 8.660 | 8.660 | 8.600 | 8.600 | 8.600 | 649 |
| 2026-09-07 | 8.660 | 8.660 | 8.600 | 8.640 | 8.640 | 539 |
| 2026-09-04 | 8.620 | 8.780 | 8.620 | 8.740 | 8.740 | 1,859 |
| 2026-09-03 | 8.620 | 8.620 | 8.600 | 8.600 | 8.600 | 40 |
| 2026-09-02 | 8.600 | 8.740 | 8.600 | 8.600 | 8.600 | 3,389 |
| 2026-09-01 | 8.780 | 8.840 | 8.700 | 8.700 | 8.700 | 572 |
| 2026-08-31 | 8.880 | 8.880 | 8.680 | 8.780 | 8.780 | 2,724 |
| 2026-08-28 | 8.580 | 8.900 | 8.580 | 8.880 | 8.880 | 3,287 |
| 2026-08-27 | 8.560 | 8.620 | 8.440 | 8.620 | 8.620 | 9,713 |
| 2026-08-26 | 8.520 | 8.540 | 8.460 | 8.540 | 8.540 | 420 |
| 2026-08-25 | 8.560 | 8.560 | 8.440 | 8.520 | 8.520 | 1,524 |
| 2026-08-24 | 8.600 | 8.600 | 8.440 | 8.440 | 8.440 | 5,758 |
| 2026-08-21 | 8.500 | 8.580 | 8.500 | 8.540 | 8.540 | 1,125 |
| 2026-08-20 | 8.460 | 8.460 | 8.440 | 8.440 | 8.440 | 708 |
| 2026-08-19 | 8.600 | 8.600 | 8.400 | 8.400 | 8.400 | 837 |
| 2026-08-18 | 8.600 | 8.600 | 8.440 | 8.600 | 8.600 | 1,411 |
| 2026-08-17 | 8.300 | 8.500 | 8.300 | 8.420 | 8.420 | 11,940 |
| 2026-08-14 | 8.400 | 8.420 | 8.260 | 8.320 | 8.320 | 4,522 |
| 2026-08-13 | 8.400 | 8.400 | 8.380 | 8.400 | 8.400 | 570 |
| 2026-08-12 | 8.400 | 8.400 | 8.220 | 8.360 | 8.360 | 1,418 |
| 2026-08-11 | 8.200 | 8.300 | 8.200 | 8.220 | 8.220 | 916 |
| 2026-08-10 | 8.440 | 8.440 | 8.200 | 8.200 | 8.200 | 3,512 |
| 2026-08-07 | 8.460 | 8.460 | 8.400 | 8.440 | 8.440 | 1,779 |
| 2026-08-06 | 8.500 | 8.500 | 8.400 | 8.460 | 8.460 | 2,369 |
| 2026-08-05 | 8.220 | 8.500 | 8.200 | 8.480 | 8.480 | 7,825 |
| 2026-08-04 | 8.400 | 8.480 | 8.120 | 8.200 | 8.200 | 25,902 |
| 2026-08-03 | 8.260 | 8.260 | 8.100 | 8.260 | 8.260 | 1,779 |
| 2026-07-31 | 8.100 | 8.280 | 8.040 | 8.260 | 8.260 | 3,303 |
| 2026-07-30 | 8.000 | 8.300 | 8.000 | 8.260 | 8.260 | 26,326 |
| 2026-07-29 | 7.900 | 8.000 | 7.800 | 8.000 | 8.000 | 3,729 |
| 2026-07-28 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 4,770 |
| 2026-07-27 | 7.800 | 7.920 | 7.720 | 7.800 | 7.800 | 7,381 |
Page 1 of 2 · 65 trading daysOlder →
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.