Icade SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	21.440	22.280	21.360	21.880	16.279	141,653
2024-09-04	20.700	21.360	20.620	21.280	15.833	169,028
2024-09-03	21.500	21.500	21.000	21.200	15.773	159,530
2024-09-02	20.600	21.520	20.300	21.340	15.877	222,638
2024-08-30	20.100	20.580	20.100	20.280	15.089	197,754
2024-08-29	20.500	20.700	20.100	20.100	14.955	81,635
2024-08-28	20.740	20.760	20.460	20.580	15.312	69,863
2024-08-27	20.960	20.980	20.640	20.780	15.461	53,315
2024-08-26	20.660	20.940	20.620	20.940	15.580	62,392
2024-08-23	20.260	20.560	20.140	20.560	15.297	58,040
2024-08-22	19.560	20.300	19.560	20.240	15.059	103,605
2024-08-21	19.910	20.080	19.850	19.910	14.813	67,915
2024-08-20	20.200	20.260	19.910	19.910	14.813	68,662
2024-08-19	20.100	20.460	20.040	20.240	15.059	95,433
2024-08-16	20.500	20.520	19.960	20.020	14.895	75,946
2024-08-15	20.460	20.680	20.340	20.500	15.252	62,909
2024-08-14	20.540	20.600	20.340	20.380	15.163	55,219
2024-08-13	20.320	20.560	20.260	20.300	15.103	62,321
2024-08-12	20.660	20.800	20.080	20.280	15.089	111,705
2024-08-09	20.360	20.940	20.300	20.640	15.356	66,422
2024-08-08	20.580	20.580	20.100	20.280	15.089	84,082
2024-08-07	20.860	20.940	20.420	20.760	15.446	86,856
2024-08-06	20.280	20.640	19.770	20.520	15.267	110,188
2024-08-05	20.000	20.240	19.360	20.200	15.029	263,711
2024-08-02	20.500	20.580	20.060	20.400	15.178	135,695
2024-08-01	20.540	20.840	20.420	20.600	15.327	80,519
2024-07-31	20.500	21.000	20.480	20.600	15.327	187,371
2024-07-30	20.920	21.120	20.260	20.500	15.252	169,695
2024-07-29	20.780	21.200	20.620	20.920	15.565	81,533
2024-07-26	20.840	20.960	20.540	20.720	15.416	113,111
2024-07-25	20.640	20.860	20.260	20.860	15.520	98,546
2024-07-24	21.200	21.620	20.900	20.960	15.595	80,681
2024-07-23	21.700	21.900	21.280	21.420	15.937	86,868
2024-07-22	21.000	22.080	20.720	21.780	16.205	142,273
2024-07-19	21.100	21.200	20.860	20.880	15.535	74,500
2024-07-18	21.660	21.780	21.320	21.380	15.907	86,496
2024-07-17	21.420	21.800	21.380	21.640	16.100	75,379
2024-07-16	21.520	21.660	21.220	21.480	15.981	79,147
2024-07-15	21.340	21.560	21.100	21.520	16.011	66,422
2024-07-12	21.500	21.520	21.140	21.340	15.877	50,013
2024-07-11	21.320	21.500	20.940	21.300	15.847	74,891
2024-07-10	21.200	21.440	20.820	21.300	15.847	68,902
2024-07-09	21.120	21.400	20.540	21.040	15.654	155,945
2024-07-08	21.700	22.100	21.340	21.340	15.877	112,407
2024-07-05	21.860	22.060	21.480	21.840	16.249	125,416
2024-07-04	21.540	22.060	21.500	21.700	16.145	145,742
2024-07-03	20.560	21.380	20.380	21.340	15.877	144,582
2024-07-02	20.540	20.620	20.020	20.500	15.252	208,241
2024-07-01	23.980	24.240	23.000	23.000	15.312	182,013
2024-06-28	23.600	23.760	22.720	22.940	15.272	270,573
2024-06-27	23.800	24.000	23.300	23.500	15.645	106,056
2024-06-26	24.480	24.480	23.380	23.600	15.711	164,647
2024-06-25	24.660	24.780	24.200	24.260	16.151	88,014
2024-06-24	24.360	24.900	24.200	24.760	16.483	63,875
2024-06-21	24.880	24.980	24.380	24.380	16.230	166,681
2024-06-20	25.320	25.600	24.880	24.880	16.563	76,725
2024-06-19	25.640	25.820	25.160	25.240	16.803	67,180
2024-06-18	25.680	26.040	25.640	25.640	17.069	139,949
2024-06-17	25.500	25.920	25.340	25.460	16.949	127,296
2024-06-14	26.180	26.360	25.260	25.600	17.043	195,755

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	1.9200 EUR
2025-07-01	2.1500 EUR
2025-03-04	2.1600 EUR
2024-07-02	2.4200 EUR
2024-03-04	2.4200 EUR
2023-07-04	2.1700 EUR
2023-02-28	2.1600 EUR
2022-07-04	2.1000 EUR
2022-02-28	2.1000 EUR
2021-04-28	2.0000 EUR
2021-03-03	2.0100 EUR
2020-07-06	1.6000 EUR
2020-03-04	2.4100 EUR
2019-07-02	2.3000 EUR
2019-03-19	2.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.