Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	43.120	43.680	42.940	43.440	24.899	89,613
2023-04-11	43.920	44.000	42.840	42.960	24.624	58,656
2023-04-06	42.000	43.420	41.740	43.420	24.888	114,799
2023-04-05	43.280	43.380	41.280	41.800	23.959	79,994
2023-04-04	43.340	44.140	43.240	43.240	24.784	78,170
2023-04-03	43.000	43.600	43.000	43.300	24.819	80,375
2023-03-31	42.360	43.340	42.000	43.340	24.842	157,352
2023-03-30	41.500	42.600	41.500	42.320	24.257	205,742
2023-03-29	40.980	41.220	40.580	41.080	23.546	226,359
2023-03-28	42.020	42.120	40.600	40.700	23.329	164,272
2023-03-27	43.300	43.300	41.320	41.760	23.936	144,579
2023-03-24	43.240	43.340	42.440	42.720	24.486	116,068
2023-03-23	42.600	43.800	42.560	43.480	24.922	116,075
2023-03-22	45.620	45.660	42.520	42.960	24.624	167,709
2023-03-21	44.820	45.160	44.100	44.340	25.415	109,244
2023-03-20	44.100	44.780	43.200	44.500	25.507	125,737
2023-03-17	46.160	46.260	44.240	44.520	25.518	264,212
2023-03-16	46.680	46.700	45.480	45.920	26.321	147,892
2023-03-15	48.200	48.260	44.840	46.340	26.561	258,868
2023-03-14	48.280	51.350	48.020	48.660	27.891	335,704
2023-03-13	48.600	49.160	44.880	46.480	26.641	265,941
2023-03-10	46.300	47.000	45.420	47.000	26.940	161,622
2023-03-09	47.420	47.580	46.400	47.100	26.997	142,553
2023-03-08	47.660	47.760	46.920	47.340	27.134	93,177
2023-03-07	48.400	49.080	47.840	47.860	27.432	140,161
2023-03-06	48.100	49.100	47.920	48.740	27.937	165,157
2023-03-03	46.880	48.040	46.640	47.800	27.398	101,422
2023-03-02	46.480	46.940	46.140	46.700	26.768	64,438
2023-03-01	47.320	47.320	46.520	46.820	26.836	120,164
2023-02-28	46.120	47.400	45.920	47.400	27.169	275,833
2023-02-27	46.680	48.360	46.340	48.320	26.458	207,942
2023-02-24	45.540	47.480	45.540	46.500	25.462	148,144
2023-02-23	44.240	45.720	44.180	45.540	24.936	124,800
2023-02-22	44.500	44.500	43.520	44.080	24.136	99,847
2023-02-21	45.140	45.300	44.520	44.620	24.432	85,712
2023-02-20	45.780	45.780	44.160	44.720	24.487	76,656
2023-02-17	44.360	44.760	43.940	44.560	24.399	60,462
2023-02-16	45.020	45.020	43.680	44.440	24.334	127,399
2023-02-15	44.860	45.120	44.580	44.580	24.410	79,291
2023-02-14	45.360	45.500	44.740	44.880	24.574	64,541
2023-02-13	44.720	45.220	44.220	45.040	24.662	61,921
2023-02-10	45.400	45.440	44.360	44.680	24.465	51,741
2023-02-09	45.360	45.720	45.080	45.340	24.826	46,081
2023-02-08	44.680	45.640	44.640	45.100	24.695	52,675
2023-02-07	44.800	44.880	44.120	44.300	24.257	58,721
2023-02-06	45.080	45.180	44.100	44.940	24.607	51,851
2023-02-03	45.660	46.000	45.220	45.360	24.837	79,540
2023-02-02	44.100	46.120	44.100	45.840	25.100	88,812
2023-02-01	43.700	44.300	43.580	43.780	23.972	44,515
2023-01-31	43.580	44.060	43.340	43.560	23.852	74,060
2023-01-30	43.760	43.980	43.440	43.680	23.917	75,864
2023-01-27	44.000	44.220	43.460	43.760	23.961	63,393
2023-01-26	43.680	44.000	43.320	43.680	23.917	63,034
2023-01-25	44.000	44.260	43.160	43.640	23.896	81,119
2023-01-24	45.180	45.280	44.420	44.420	24.323	68,180
2023-01-23	44.480	44.740	43.920	44.620	24.432	77,974
2023-01-20	43.660	43.900	43.220	43.300	23.709	64,553
2023-01-19	44.580	44.720	43.200	43.340	23.731	77,678
2023-01-18	45.440	45.600	44.720	44.960	24.618	98,859
2023-01-17	45.080	45.580	44.700	45.180	24.739	66,760

← NewerPage 16 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.