Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	35.400	35.640	34.820	35.500	21.563	68,889
2023-12-19	35.000	36.060	35.000	35.180	21.368	85,705
2023-12-18	34.480	35.000	34.320	34.980	21.247	86,997
2023-12-15	35.160	35.260	34.400	34.660	21.052	198,545
2023-12-14	34.900	35.800	34.780	35.080	21.308	203,026
2023-12-13	32.660	33.220	32.540	33.180	20.154	76,216
2023-12-12	33.200	33.600	32.560	32.840	19.947	76,132
2023-12-11	33.700	33.860	33.100	33.100	20.105	81,478
2023-12-08	34.060	34.140	33.520	33.660	20.445	55,693
2023-12-07	33.820	34.100	33.320	33.940	20.615	80,418
2023-12-06	33.640	34.160	33.480	34.080	20.700	85,480
2023-12-05	33.900	34.200	33.560	33.640	20.433	84,688
2023-12-04	34.000	34.600	33.580	33.760	20.506	103,409
2023-12-01	33.460	33.860	32.820	33.860	20.567	139,207
2023-11-30	33.960	33.960	33.280	33.280	20.214	163,637
2023-11-29	33.660	34.260	33.660	33.760	20.506	71,140
2023-11-28	33.680	33.680	33.020	33.540	20.372	58,433
2023-11-27	33.360	33.640	33.220	33.560	20.384	51,801
2023-11-24	33.780	33.880	33.360	33.460	20.324	56,945
2023-11-23	33.060	33.580	32.940	33.580	20.396	79,837
2023-11-22	32.120	33.380	32.100	33.120	20.117	87,743
2023-11-21	33.320	33.560	32.300	32.300	19.619	74,013
2023-11-20	32.940	33.500	32.940	33.400	20.287	84,904
2023-11-17	32.680	33.620	32.680	32.700	19.862	124,993
2023-11-16	33.280	33.700	32.620	32.620	19.813	79,972
2023-11-15	34.040	34.300	33.200	33.200	20.166	70,339
2023-11-14	31.900	34.040	31.820	34.040	20.676	106,123
2023-11-13	32.260	32.420	31.680	31.700	19.255	74,447
2023-11-10	31.600	32.020	31.340	32.000	19.437	85,874
2023-11-09	31.460	32.300	31.360	32.000	19.437	41,900
2023-11-08	31.500	32.180	31.500	31.740	19.279	51,096
2023-11-07	31.400	32.040	31.240	31.860	19.352	70,736
2023-11-06	33.240	33.240	31.660	31.700	19.255	124,875
2023-11-03	32.820	33.500	32.740	33.200	20.166	90,662
2023-11-02	31.340	32.840	31.320	32.600	19.801	135,591
2023-11-01	30.920	31.380	30.760	30.980	18.817	112,086
2023-10-31	30.260	30.880	30.260	30.800	18.708	59,152
2023-10-30	29.960	30.480	29.900	30.140	18.307	53,820
2023-10-27	29.760	30.060	29.560	29.740	18.064	46,261
2023-10-26	28.520	29.680	28.500	29.600	17.979	90,062
2023-10-25	29.500	29.760	29.060	29.180	17.724	74,809
2023-10-24	28.900	29.460	28.820	29.460	17.894	86,442
2023-10-23	28.720	28.840	28.000	28.640	17.396	104,259
2023-10-20	28.380	28.920	28.140	28.680	17.420	56,401
2023-10-19	28.820	28.840	28.360	28.460	17.287	64,120
2023-10-18	29.300	29.560	28.740	29.040	17.639	74,473
2023-10-17	29.180	30.000	29.000	29.360	17.833	113,072
2023-10-16	28.760	29.360	28.760	29.120	17.687	117,515
2023-10-13	29.300	29.360	28.580	28.720	17.445	126,186
2023-10-12	30.020	30.260	29.360	29.360	17.833	96,170
2023-10-11	30.200	30.340	29.860	29.940	18.186	113,337
2023-10-10	30.020	30.660	30.000	30.200	18.343	78,909
2023-10-09	29.820	29.900	29.300	29.840	18.125	82,109
2023-10-06	30.220	30.560	29.520	29.960	18.198	91,110
2023-10-05	30.040	30.240	29.920	30.120	18.295	67,573
2023-10-04	30.000	30.600	29.660	29.940	18.186	94,502
2023-10-03	30.780	31.260	30.080	30.240	18.368	108,915
2023-10-02	31.380	31.900	30.960	31.240	18.975	83,733
2023-09-29	31.160	31.800	31.000	31.260	18.987	131,168
2023-09-28	30.540	31.000	30.320	30.660	18.623	78,198

← NewerPage 13 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.