Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	44.440	45.300	44.440	45.100	24.695	54,468
2023-01-13	45.360	45.580	43.940	44.400	24.312	71,549
2023-01-12	44.360	45.000	44.160	44.920	24.596	100,601
2023-01-11	43.500	44.580	43.500	44.300	24.257	69,506
2023-01-10	44.380	44.720	43.480	43.500	23.819	71,802
2023-01-09	43.020	44.620	42.880	44.340	24.279	66,300
2023-01-06	43.120	43.440	42.820	43.280	23.698	72,158
2023-01-05	42.920	43.720	42.880	42.880	23.479	64,756
2023-01-04	42.600	43.480	42.400	42.900	23.490	68,539
2023-01-03	41.500	42.480	41.400	42.060	23.030	61,401
2023-01-02	40.780	41.760	40.460	41.460	22.702	32,812
2022-12-30	40.560	40.720	40.100	40.240	22.034	28,478
2022-12-29	40.200	40.660	39.780	40.520	22.187	40,545
2022-12-28	39.900	40.620	39.600	40.200	22.012	57,886
2022-12-27	40.000	40.400	39.640	39.840	21.815	45,787
2022-12-23	39.540	40.300	39.520	39.960	21.880	33,757
2022-12-22	39.800	39.880	39.260	39.880	21.837	54,422
2022-12-21	39.020	39.840	39.020	39.800	21.793	61,699
2022-12-20	39.780	39.780	38.100	38.940	21.322	112,595
2022-12-19	39.800	40.140	39.580	39.760	21.771	49,985
2022-12-16	40.720	41.160	39.120	39.800	21.793	160,474
2022-12-15	41.100	41.740	40.640	40.740	22.308	71,703
2022-12-14	40.640	41.500	40.500	41.340	22.636	44,323
2022-12-13	39.800	41.660	39.380	40.720	22.297	91,924
2022-12-12	40.100	40.400	39.060	39.500	21.629	65,536
2022-12-09	40.000	40.540	39.720	40.540	22.198	74,411
2022-12-08	39.620	40.200	39.360	40.040	21.924	64,527
2022-12-07	40.440	40.440	39.500	39.920	21.859	55,008
2022-12-06	40.520	40.760	40.160	40.440	22.143	55,302
2022-12-05	39.960	40.780	39.780	40.520	22.187	69,652
2022-12-02	39.660	40.440	39.260	39.880	21.837	74,876
2022-12-01	39.960	40.100	39.240	39.540	21.651	85,279
2022-11-30	40.480	40.740	38.820	39.420	21.585	152,850
2022-11-29	40.000	40.580	39.920	40.480	22.165	85,162
2022-11-28	40.120	40.400	39.380	40.180	22.001	77,718
2022-11-25	40.900	41.100	39.720	39.720	21.749	91,639
2022-11-24	39.200	41.560	38.960	40.860	22.373	88,303
2022-11-23	40.640	40.960	40.400	40.660	22.264	39,253
2022-11-22	40.600	41.180	40.200	40.620	22.242	43,622
2022-11-21	40.600	40.780	40.220	40.600	22.231	82,571
2022-11-18	40.540	40.900	40.220	40.700	22.286	64,337
2022-11-17	40.320	40.800	39.880	40.500	22.176	48,043
2022-11-16	40.740	40.960	39.800	40.240	22.034	59,217
2022-11-15	40.840	41.520	40.480	41.060	22.483	65,257
2022-11-14	41.300	41.300	40.400	40.680	22.275	57,715
2022-11-11	40.500	41.740	40.480	40.940	22.417	61,202
2022-11-10	37.980	40.620	37.700	40.080	21.946	98,056
2022-11-09	38.100	38.480	37.580	38.480	21.070	54,366
2022-11-08	38.340	38.500	37.860	38.180	20.906	37,590
2022-11-07	37.740	38.760	37.740	38.440	21.048	58,843
2022-11-04	36.600	38.040	36.500	37.960	20.785	73,969
2022-11-03	36.220	36.840	35.560	36.700	20.095	114,161
2022-11-02	38.800	38.820	37.800	38.180	20.906	82,644
2022-11-01	37.900	38.960	37.620	38.520	21.092	66,515
2022-10-31	37.240	37.780	36.900	37.660	20.621	98,859
2022-10-28	37.500	37.680	36.580	37.080	20.304	102,388
2022-10-27	37.360	38.420	37.160	37.940	20.774	99,762
2022-10-26	37.900	38.040	36.840	37.260	20.402	71,532
2022-10-25	36.760	37.960	36.360	37.880	20.742	55,088
2022-10-24	37.000	37.000	35.580	36.540	20.008	87,162

← NewerPage 17 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.