INTERNATIONAL BUSINESS MACHS

Ticker: IBM CUSIP: 459200101 Class: COM

CAPE COD FIVE CENTS SAVINGS BANK's Holding History (CIK: 0001054646)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 2,053 Value ($000) $454 Avg Close $298.78 Range $262.11 - $324.90

Q3 2025

Shares 2,053 Value ($000) $454 Avg Close $259.55 Range $232.08 - $292.01

Q2 2025

Shares 2,053 Value ($000) $454 Avg Close $253.82 Range $210.49 - $292.56

Q1 2025

Shares 2,053 Value ($000) $454 Avg Close $239.40 Range $209.20 - $261.47

Q4 2024

Shares 2,053 Value ($000) $454 Avg Close $216.31 Range $196.83 - $233.32

Q3 2024

Shares 2,053 Value ($000) $454 Avg Close $188.97 Range $166.24 - $216.80

Q2 2024

Shares 2,223 Value ($000) $384 Avg Close $165.85 Range $154.39 - $183.50

Q1 2024

Shares 2,325 Value ($000) $444 Avg Close $172.56 Range $148.54 - $189.10

Q4 2023

Shares 2,754 Value ($000) $450 Avg Close $141.50 Range $126.39 - $156.49

Q3 2023

Shares 4,120 Value ($000) $578 Avg Close $131.75 Range $120.98 - $141.33

Q2 2023

Shares 3,133 Value ($000) $419 Avg Close $118.05 Range $110.47 - $128.27

Q1 2023

Shares 3,177 Value ($000) $416 Avg Close $120.73 Range $110.43 - $131.92

Q4 2022

Shares 2,820 Value ($000) $397 Avg Close $123.05 Range $102.35 - $137.32

Q3 2022

Shares 3,357 Value ($000) $399 Avg Close $115.64 Range $105.06 - $124.09

Q2 2022

Shares 3,487 Value ($000) $492 Avg Close $117.50 Range $107.95 - $126.60

Q1 2022

Shares 3,637 Value ($000) $473 Avg Close $112.10 Range $102.68 - $121.43

Q4 2021

Shares 3,897 Value ($000) $521 Avg Close $106.49 Range $97.83 - $117.62

Q3 2021

Shares 4,609 Value ($000) $640 Avg Close $112.12 Range $106.97 - $117.48

Q2 2021

Shares 4,521 Value ($000) $663 Avg Close $113.44 Range $102.70 - $121.73

Q1 2021

Shares 4,663 Value ($000) $622 Avg Close $98.07 Range $91.22 - $107.97

Q4 2020

Shares 4,733 Value ($000) $596 Avg Close $93.41 Range $81.15 - $103.82

Q3 2020

Shares 5,542 Value ($000) $674 Avg Close $93.86 Range $87.12 - $99.96

Q2 2020

Shares 6,092 Value ($000) $736 Avg Close $91.40 Range $78.00 - $102.76

Q1 2020

Shares 7,704 Value ($000) $855 Avg Close $98.28 Range $67.58 - $117.24

Q4 2019

Shares 8,580 Value ($000) $1,150 Avg Close $99.90 Range $95.55 - $107.55

Q3 2019

Shares 10,039 Value ($000) $1,460 Avg Close $102.47 Range $94.04 - $110.34

Q2 2019

Shares 10,355 Value ($000) $1,428 Avg Close $98.62 Range $91.51 - $103.66

Q1 2019

Shares 10,985 Value ($000) $1,550 Avg Close $94.64 Range $78.71 - $101.33

Q4 2018

Shares 10,051 Value ($000) $1,143 Avg Close $87.95 Range $74.66 - $107.42

Q3 2018

Shares 13,514 Value ($000) $2,043 Avg Close $101.25 Range $95.14 - $106.71

Q2 2018

Shares 15,724 Value ($000) $2,197 Avg Close $99.95 Range $94.63 - $110.30

Q1 2018

Shares 17,165 Value ($000) $2,634 Avg Close $107.30 Range $98.32 - $115.38

Q4 2017

Shares 18,968 Value ($000) $2,910 Avg Close $102.11 Range $96.94 - $108.49

Q3 2017

Shares 20,374 Value ($000) $2,956 Avg Close $96.87 Range $92.88 - $103.07

Q2 2017

Shares 23,360 Value ($000) $3,594 Avg Close $103.77 Range $98.95 - $115.36

Q1 2017

Shares 24,755 Value ($000) $4,311 Avg Close $114.39 Range $107.32 - $119.58

Q4 2016

Shares 26,854 Value ($000) $4,457 Avg Close $103.05 Range $95.06 - $110.31

Q3 2016

Shares 27,999 Value ($000) $4,448 Avg Close $101.76 Range $95.61 - $106.13

Q2 2016

Shares 28,615 Value ($000) $4,343 Avg Close $95.13 Range $90.08 - $99.15

Q1 2016

Shares 29,249 Value ($000) $4,430 Avg Close $84.07 Range $73.78 - $96.70

Q4 2015

Shares 26,235 Value ($000) $3,610 Avg Close $87.52 Range $82.31 - $94.87

Q3 2015

Shares 36,802 Value ($000) $5,335 Avg Close $95.35 Range $87.10 - $106.76

Q2 2015

Shares 39,510 Value ($000) $6,427 Avg Close $102.99 Range $96.57 - $107.49

Q1 2015

Shares 41,070 Value ($000) $6,591 Avg Close $96.47 Range $90.53 - $100.82

Q4 2014

Shares 44,495 Value ($000) $7,138 Avg Close $100.47 Range $91.12 - $114.79

Q3 2014

Shares 44,489 Value ($000) $8,445 Avg Close $114.33 Range $108.62 - $117.41

Q2 2014

Shares 46,026 Value ($000) $8,343 Avg Close $112.28 Range $107.17 - $118.40

Q1 2014

Shares 46,587 Value ($000) $8,967 Avg Close $109.22 Range $101.79 - $116.27

Q4 2013

Shares 45,575 Value ($000) $8,548 Avg Close $106.40 Range $101.46 - $111.01

Q3 2013

Shares 45,590 Value ($000) $8,443 Avg Close $111.55 Range $106.48 - $117.56

Q2 2013

Shares 44,319 Value ($000) $8,470 Avg Close $118.94 Range $109.29 - $125.13

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,053	$454	$298.78	$262.11 - $324.90
Q3 2025	2,053	$454	$259.55	$232.08 - $292.01
Q2 2025	2,053	$454	$253.82	$210.49 - $292.56
Q1 2025	2,053	$454	$239.40	$209.20 - $261.47
Q4 2024	2,053	$454	$216.31	$196.83 - $233.32
Q3 2024	2,053	$454	$188.97	$166.24 - $216.80
Q2 2024	2,223	$384	$165.85	$154.39 - $183.50
Q1 2024	2,325	$444	$172.56	$148.54 - $189.10
Q4 2023	2,754	$450	$141.50	$126.39 - $156.49
Q3 2023	4,120	$578	$131.75	$120.98 - $141.33
Q2 2023	3,133	$419	$118.05	$110.47 - $128.27
Q1 2023	3,177	$416	$120.73	$110.43 - $131.92
Q4 2022	2,820	$397	$123.05	$102.35 - $137.32
Q3 2022	3,357	$399	$115.64	$105.06 - $124.09
Q2 2022	3,487	$492	$117.50	$107.95 - $126.60
Q1 2022	3,637	$473	$112.10	$102.68 - $121.43
Q4 2021	3,897	$521	$106.49	$97.83 - $117.62
Q3 2021	4,609	$640	$112.12	$106.97 - $117.48
Q2 2021	4,521	$663	$113.44	$102.70 - $121.73
Q1 2021	4,663	$622	$98.07	$91.22 - $107.97
Q4 2020	4,733	$596	$93.41	$81.15 - $103.82
Q3 2020	5,542	$674	$93.86	$87.12 - $99.96
Q2 2020	6,092	$736	$91.40	$78.00 - $102.76
Q1 2020	7,704	$855	$98.28	$67.58 - $117.24
Q4 2019	8,580	$1,150	$99.90	$95.55 - $107.55
Q3 2019	10,039	$1,460	$102.47	$94.04 - $110.34
Q2 2019	10,355	$1,428	$98.62	$91.51 - $103.66
Q1 2019	10,985	$1,550	$94.64	$78.71 - $101.33
Q4 2018	10,051	$1,143	$87.95	$74.66 - $107.42
Q3 2018	13,514	$2,043	$101.25	$95.14 - $106.71
Q2 2018	15,724	$2,197	$99.95	$94.63 - $110.30
Q1 2018	17,165	$2,634	$107.30	$98.32 - $115.38
Q4 2017	18,968	$2,910	$102.11	$96.94 - $108.49
Q3 2017	20,374	$2,956	$96.87	$92.88 - $103.07
Q2 2017	23,360	$3,594	$103.77	$98.95 - $115.36
Q1 2017	24,755	$4,311	$114.39	$107.32 - $119.58
Q4 2016	26,854	$4,457	$103.05	$95.06 - $110.31
Q3 2016	27,999	$4,448	$101.76	$95.61 - $106.13
Q2 2016	28,615	$4,343	$95.13	$90.08 - $99.15
Q1 2016	29,249	$4,430	$84.07	$73.78 - $96.70
Q4 2015	26,235	$3,610	$87.52	$82.31 - $94.87
Q3 2015	36,802	$5,335	$95.35	$87.10 - $106.76
Q2 2015	39,510	$6,427	$102.99	$96.57 - $107.49
Q1 2015	41,070	$6,591	$96.47	$90.53 - $100.82
Q4 2014	44,495	$7,138	$100.47	$91.12 - $114.79
Q3 2014	44,489	$8,445	$114.33	$108.62 - $117.41
Q2 2014	46,026	$8,343	$112.28	$107.17 - $118.40
Q1 2014	46,587	$8,967	$109.22	$101.79 - $116.27
Q4 2013	45,575	$8,548	$106.40	$101.46 - $111.01
Q3 2013	45,590	$8,443	$111.55	$106.48 - $117.56
Q2 2013	44,319	$8,470	$118.94	$109.29 - $125.13