Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	30.540	31.000	30.320	30.660	18.623	78,198
2023-09-27	31.300	31.300	30.620	30.740	18.671	103,631
2023-09-26	31.500	31.680	31.240	31.320	19.024	73,341
2023-09-25	32.200	32.200	31.540	31.780	19.303	65,453
2023-09-22	31.740	32.800	31.700	32.420	19.692	131,402
2023-09-21	32.600	32.740	31.500	31.920	19.388	128,022
2023-09-20	32.980	33.660	32.740	33.120	20.117	126,374
2023-09-19	33.160	33.460	32.960	32.960	20.020	110,681
2023-09-18	33.380	33.880	33.040	33.300	20.226	89,630
2023-09-15	34.700	34.780	34.060	34.060	20.688	608,406
2023-09-14	33.680	35.060	33.400	34.520	20.967	164,559
2023-09-13	33.340	33.920	33.220	33.740	20.494	57,686
2023-09-12	33.880	33.960	33.120	33.420	20.299	52,112
2023-09-11	33.800	34.140	33.680	34.000	20.652	53,054
2023-09-08	33.780	33.900	33.260	33.760	20.506	41,852
2023-09-07	33.840	34.160	33.520	33.780	20.518	62,301
2023-09-06	34.100	34.540	33.820	34.060	20.688	55,005
2023-09-05	34.000	34.280	33.760	34.160	20.749	47,778
2023-09-04	34.340	34.760	34.080	34.200	20.773	40,122
2023-09-01	34.280	34.920	34.280	34.340	20.858	59,979
2023-08-31	33.860	35.000	33.860	34.840	21.162	107,697
2023-08-30	33.800	34.260	33.640	33.940	20.615	52,202
2023-08-29	33.560	34.140	33.300	33.640	20.433	75,001
2023-08-28	32.700	33.280	32.700	33.280	20.214	36,553
2023-08-25	32.540	33.140	32.340	32.600	19.801	69,283
2023-08-24	33.180	33.400	32.620	32.780	19.911	94,460
2023-08-23	32.080	32.760	32.080	32.760	19.898	47,158
2023-08-22	31.740	32.400	31.680	32.060	19.473	52,862
2023-08-21	32.260	32.600	31.520	31.660	19.230	93,585
2023-08-18	32.940	32.940	32.100	32.120	19.510	84,153
2023-08-17	32.960	33.360	32.800	33.060	20.081	79,728
2023-08-16	33.660	33.980	33.080	33.260	20.202	81,483
2023-08-15	34.980	35.040	33.560	33.720	20.482	99,976
2023-08-14	35.800	35.840	34.840	34.840	21.162	57,987
2023-08-11	36.680	36.680	35.760	35.880	21.794	40,651
2023-08-10	36.460	36.840	36.300	36.680	22.279	73,392
2023-08-09	36.400	36.520	35.920	36.140	21.951	27,234
2023-08-08	35.800	36.280	35.600	36.220	22.000	41,646
2023-08-07	35.880	36.040	35.600	35.960	21.842	36,323
2023-08-04	35.400	35.960	35.060	35.900	21.806	49,981
2023-08-03	36.320	36.560	35.340	35.440	21.526	126,446
2023-08-02	36.880	37.140	36.400	36.700	22.292	64,459
2023-08-01	36.940	37.020	36.440	36.760	22.328	60,316
2023-07-31	37.100	37.460	36.940	37.080	22.522	90,723
2023-07-28	37.600	37.660	37.000	37.240	22.620	78,508
2023-07-27	38.000	38.440	37.700	37.700	22.899	74,086
2023-07-26	37.380	37.980	37.300	37.880	23.008	67,831
2023-07-25	36.840	37.860	36.660	37.640	22.863	98,046
2023-07-24	38.000	38.000	36.760	36.880	22.401	126,907
2023-07-21	38.520	38.540	37.260	37.480	22.765	83,278
2023-07-20	38.680	39.520	38.300	38.520	23.397	96,064
2023-07-19	37.400	38.980	37.400	38.820	23.579	90,592
2023-07-18	36.800	37.260	36.640	37.260	22.632	69,720
2023-07-17	37.000	37.400	36.740	36.920	22.425	52,856
2023-07-14	37.400	37.440	36.860	37.140	22.559	68,450
2023-07-13	37.280	37.920	37.280	37.480	22.765	77,223
2023-07-12	36.080	37.560	35.920	37.300	22.656	102,517
2023-07-11	35.780	36.000	35.360	35.920	21.818	80,919
2023-07-10	35.360	35.620	35.020	35.380	21.490	32,479
2023-07-07	35.680	35.700	35.100	35.460	21.538	79,446

← NewerPage 14 of 22 · 1,282 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.