Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	24.960	24.980	24.580	24.580	16.364	89,875
2024-03-15	25.300	25.580	24.860	25.000	16.643	282,979
2024-03-14	25.300	25.480	24.900	25.220	16.790	158,868
2024-03-13	25.780	25.920	25.240	25.400	16.910	136,747
2024-03-12	26.240	26.300	25.600	25.640	17.069	106,627
2024-03-11	26.460	26.740	26.120	26.160	17.415	118,841
2024-03-08	25.800	26.460	25.400	26.460	17.615	184,882
2024-03-07	25.300	26.060	25.100	25.700	17.109	133,647
2024-03-06	25.180	25.700	25.180	25.360	16.883	231,961
2024-03-05	24.840	25.220	24.500	25.120	16.723	197,683
2024-03-04	25.460	25.540	24.520	24.980	16.630	298,702
2024-03-01	27.860	28.180	27.400	27.620	16.776	244,869
2024-02-29	27.700	28.080	27.560	27.640	16.789	213,559
2024-02-28	28.800	28.840	26.900	27.700	16.825	325,696
2024-02-27	28.700	29.320	28.680	28.840	17.517	114,417
2024-02-26	28.920	29.080	28.620	28.760	17.469	130,268
2024-02-23	29.140	29.160	28.560	29.000	17.615	163,132
2024-02-22	29.020	29.680	28.780	29.320	17.809	110,806
2024-02-21	28.980	29.280	28.560	28.900	17.554	123,689
2024-02-20	29.520	29.760	28.320	28.740	17.457	397,418
2024-02-19	31.280	32.000	30.040	30.460	18.501	194,851
2024-02-16	31.100	31.280	30.540	30.660	18.623	79,162
2024-02-15	30.320	31.320	29.960	30.780	18.696	149,545
2024-02-14	30.120	30.360	29.840	30.220	18.356	90,622
2024-02-13	30.640	30.980	30.140	30.200	18.343	97,028
2024-02-12	30.460	30.940	30.460	30.700	18.647	56,498
2024-02-09	30.700	31.020	30.120	30.240	18.368	68,210
2024-02-08	30.480	31.020	30.480	30.600	18.586	63,318
2024-02-07	30.480	31.160	30.340	30.460	18.501	90,237
2024-02-06	30.300	30.840	30.060	30.500	18.526	103,454
2024-02-05	30.620	31.040	30.240	30.340	18.429	79,430
2024-02-02	31.120	31.520	30.540	30.600	18.586	66,797
2024-02-01	31.360	31.360	30.680	30.680	18.635	124,117
2024-01-31	31.980	32.080	31.460	31.560	19.170	264,553
2024-01-30	32.620	32.760	32.000	32.000	19.437	113,381
2024-01-29	33.140	33.140	32.340	32.460	19.716	85,756
2024-01-26	33.100	33.240	32.600	33.040	20.068	61,143
2024-01-25	32.960	33.100	32.540	33.020	20.056	86,346
2024-01-24	32.500	33.120	32.500	33.060	20.081	101,688
2024-01-23	32.540	32.900	32.180	32.240	19.583	81,594
2024-01-22	33.040	33.480	32.400	32.420	19.692	129,825
2024-01-19	32.700	33.120	32.340	32.520	19.753	61,405
2024-01-18	33.000	33.640	32.180	32.500	19.740	135,438
2024-01-17	34.120	34.280	33.160	33.700	20.469	123,276
2024-01-16	34.620	35.000	34.200	34.600	21.016	132,733
2024-01-15	34.900	35.440	34.640	34.800	21.138	97,147
2024-01-12	34.500	35.640	34.440	34.780	21.125	125,050
2024-01-11	34.120	34.700	34.100	34.180	20.761	105,165
2024-01-10	34.400	34.680	33.780	34.000	20.652	115,927
2024-01-09	35.060	35.080	34.560	34.560	20.992	63,830
2024-01-08	34.580	35.000	34.040	34.960	21.235	78,129
2024-01-05	35.160	35.220	34.520	35.180	21.368	83,414
2024-01-04	34.960	35.380	34.940	35.340	21.466	65,972
2024-01-03	35.240	35.880	34.700	34.880	21.186	74,288
2024-01-02	35.480	35.900	35.240	35.240	21.405	78,428
2023-12-29	36.020	36.020	35.540	35.540	21.587	59,671
2023-12-28	36.000	36.380	35.900	35.900	21.806	59,420
2023-12-27	35.340	36.100	35.200	35.920	21.818	125,939
2023-12-22	35.140	35.300	34.920	35.120	21.332	44,882
2023-12-21	35.180	35.320	34.900	35.160	21.356	58,252

← NewerPage 12 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.