Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	26.600	26.720	26.040	26.280	17.495	106,642
2024-06-12	26.080	27.000	26.020	26.860	17.881	125,152
2024-06-11	28.000	28.040	26.080	26.280	17.495	238,050
2024-06-10	28.100	28.200	27.480	28.160	18.747	129,465
2024-06-07	29.440	29.440	28.480	28.480	18.960	96,018
2024-06-06	29.620	29.740	29.060	29.440	19.599	93,004
2024-06-05	29.180	29.720	29.180	29.640	19.732	69,477
2024-06-04	28.900	29.320	28.600	29.160	19.413	63,319
2024-06-03	28.620	29.000	28.400	28.980	19.293	137,594
2024-05-31	27.960	28.380	27.920	28.320	18.853	135,345
2024-05-30	27.580	28.040	27.440	27.960	18.614	106,259
2024-05-29	27.900	27.940	27.380	27.560	18.348	82,094
2024-05-28	27.960	28.280	27.920	27.960	18.614	59,776
2024-05-27	27.860	28.160	27.780	27.880	18.561	74,619
2024-05-24	27.620	28.120	27.420	27.680	18.427	78,916
2024-05-23	28.140	28.380	27.840	27.840	18.534	80,672
2024-05-22	28.080	28.620	27.800	28.380	18.893	106,111
2024-05-21	27.820	28.140	27.700	28.080	18.694	70,966
2024-05-20	28.140	28.360	27.940	28.060	18.680	59,319
2024-05-17	28.100	28.220	27.800	28.140	18.734	76,884
2024-05-16	28.240	28.560	28.000	28.140	18.734	101,220
2024-05-15	27.240	28.240	27.100	28.240	18.800	157,281
2024-05-14	26.820	27.560	26.820	27.200	18.108	182,438
2024-05-13	27.000	27.120	26.680	26.780	17.828	74,118
2024-05-10	26.760	27.180	26.580	26.640	17.735	84,861
2024-05-09	26.440	26.760	26.380	26.540	17.668	51,842
2024-05-08	26.560	26.660	26.220	26.460	17.615	75,418
2024-05-07	26.400	26.720	26.340	26.440	17.602	105,646
2024-05-06	26.540	26.660	26.180	26.240	17.469	115,350
2024-05-03	25.820	26.500	25.720	26.160	17.415	156,008
2024-05-02	25.000	25.780	25.000	25.780	17.163	133,938
2024-04-30	25.480	25.640	25.000	25.000	16.643	109,142
2024-04-29	25.200	25.600	25.060	25.580	17.029	65,041
2024-04-26	24.560	25.340	24.560	25.000	16.643	112,717
2024-04-25	24.720	24.840	24.220	24.460	16.284	105,968
2024-04-24	25.400	25.400	24.650	24.760	16.483	91,997
2024-04-23	24.840	25.300	24.840	25.180	16.763	107,962
2024-04-22	25.400	25.600	24.580	24.800	16.510	146,985
2024-04-19	23.900	24.400	23.800	24.340	16.204	56,007
2024-04-18	24.080	24.320	24.040	24.160	16.084	73,573
2024-04-17	23.300	23.980	23.260	23.900	15.911	103,870
2024-04-16	23.800	23.820	23.300	23.520	15.658	131,320
2024-04-15	24.100	24.180	23.200	24.020	15.991	169,947
2024-04-12	24.620	24.780	24.240	24.240	16.137	67,454
2024-04-11	24.300	24.760	24.220	24.340	16.204	72,829
2024-04-10	24.980	25.240	24.160	24.500	16.310	107,937
2024-04-09	24.640	25.220	24.540	24.900	16.577	70,426
2024-04-08	24.360	24.960	24.360	24.740	16.470	94,859
2024-04-05	24.500	24.580	24.020	24.360	16.217	146,372
2024-04-04	24.420	25.100	24.320	24.780	16.497	152,617
2024-04-03	24.260	24.440	24.080	24.360	16.217	119,433
2024-04-02	24.980	25.080	24.240	24.420	16.257	127,681
2024-03-28	25.000	25.180	24.680	25.100	16.710	103,817
2024-03-27	24.580	25.080	24.440	24.900	16.577	85,841
2024-03-26	24.900	24.900	24.420	24.600	16.377	76,720
2024-03-25	24.880	24.900	24.160	24.900	16.577	152,635
2024-03-22	25.300	25.540	24.760	24.920	16.590	104,917
2024-03-21	25.600	25.820	25.200	25.360	16.883	118,821
2024-03-20	24.680	25.320	24.560	25.220	16.790	90,376
2024-03-19	24.500	24.940	24.420	24.820	16.523	66,776

← NewerPage 11 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.