Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	36.380	36.580	35.300	35.480	21.551	132,340
2023-07-05	37.180	37.200	36.460	36.700	22.292	96,118
2023-07-04	36.460	37.700	36.300	37.480	22.765	111,773
2023-07-03	38.480	38.920	38.180	38.520	22.079	161,104
2023-06-30	38.960	39.320	38.180	38.180	21.884	78,945
2023-06-29	38.960	39.480	38.580	38.580	22.113	123,797
2023-06-28	38.600	39.160	38.280	39.020	22.366	75,495
2023-06-27	37.580	38.420	37.580	38.300	21.953	85,400
2023-06-26	37.980	37.980	37.180	37.460	21.471	124,735
2023-06-23	38.100	38.480	37.700	37.700	21.609	51,334
2023-06-22	39.100	39.380	38.520	38.580	22.113	76,107
2023-06-21	39.860	39.860	39.120	39.340	22.549	78,430
2023-06-20	40.020	40.220	39.660	39.820	22.824	54,922
2023-06-19	40.760	40.760	40.040	40.220	23.053	66,808
2023-06-16	40.360	41.080	40.120	40.880	23.432	254,458
2023-06-15	40.280	40.440	39.900	40.120	22.996	77,624
2023-06-14	39.900	40.700	39.840	40.120	22.996	117,385
2023-06-13	40.540	40.840	39.600	39.780	22.801	93,407
2023-06-12	41.060	41.380	40.520	40.520	23.225	88,584
2023-06-09	40.980	41.620	40.860	41.180	23.604	31,227
2023-06-08	41.000	42.000	40.500	41.040	23.523	59,065
2023-06-07	40.440	40.960	39.900	40.720	23.340	70,952
2023-06-06	39.500	40.340	39.300	40.220	23.053	81,412
2023-06-05	39.180	40.060	39.180	39.640	22.721	70,991
2023-06-02	37.720	39.320	37.700	39.080	22.400	177,969
2023-06-01	37.420	37.820	37.140	37.500	21.494	98,256
2023-05-31	37.380	37.560	36.880	37.240	21.345	150,863
2023-05-30	37.500	37.940	37.420	37.420	21.448	47,240
2023-05-29	38.320	38.500	37.380	37.500	21.494	47,944
2023-05-26	38.140	38.240	37.660	37.840	21.689	55,393
2023-05-25	38.700	38.720	38.000	38.000	21.781	78,431
2023-05-24	38.740	39.140	38.340	38.680	22.171	55,703
2023-05-23	38.740	39.560	38.700	39.200	22.469	104,002
2023-05-22	39.120	39.220	38.720	39.000	22.354	59,731
2023-05-19	39.000	39.280	38.780	39.120	22.423	46,647
2023-05-18	39.500	39.880	38.880	39.000	22.354	41,991
2023-05-17	39.660	39.660	38.820	39.200	22.469	73,838
2023-05-16	40.020	40.380	39.660	39.660	22.732	50,851
2023-05-15	39.880	40.300	39.640	40.300	23.099	50,897
2023-05-12	40.800	40.800	39.740	39.880	22.859	47,787
2023-05-11	40.180	40.580	40.180	40.340	23.122	44,463
2023-05-10	40.440	40.680	40.060	40.120	22.996	55,064
2023-05-09	41.400	41.400	39.940	40.400	23.157	94,062
2023-05-08	41.340	41.600	41.200	41.380	23.718	29,722
2023-05-05	41.500	41.760	41.060	41.100	23.558	52,414
2023-05-04	41.480	41.540	40.460	41.280	23.661	69,801
2023-05-03	41.060	41.520	40.960	41.340	23.695	44,297
2023-05-02	41.620	41.980	41.060	41.060	23.535	60,899
2023-04-28	41.760	42.520	41.300	42.520	24.372	137,516
2023-04-27	41.740	42.000	41.480	41.760	23.936	54,252
2023-04-26	41.300	42.240	41.060	41.880	24.005	61,861
2023-04-25	41.640	41.640	40.840	41.260	23.649	63,953
2023-04-24	42.260	42.400	41.700	41.800	23.959	62,247
2023-04-21	42.000	42.420	41.600	42.420	24.314	62,985
2023-04-20	42.860	43.380	42.300	42.320	24.257	147,307
2023-04-19	42.840	42.840	41.980	42.780	24.521	111,311
2023-04-18	43.480	44.060	43.100	43.100	24.704	162,670
2023-04-17	43.800	43.800	43.060	43.580	24.979	60,632
2023-04-14	42.600	43.800	42.600	43.800	25.105	143,071
2023-04-13	43.360	43.500	42.400	42.580	24.406	94,847

← NewerPage 15 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.