Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	36.240	36.640	35.540	36.060	19.745	68,819
2022-10-20	35.720	36.600	35.520	36.380	19.920	54,362
2022-10-19	36.300	36.520	35.540	35.820	19.614	47,906
2022-10-18	36.600	37.020	36.360	36.400	19.931	49,560
2022-10-17	35.200	36.500	34.920	36.280	19.865	55,711
2022-10-14	35.240	35.640	34.560	35.300	19.329	92,323
2022-10-13	34.060	35.460	33.520	34.280	18.770	78,219
2022-10-12	34.580	34.980	33.800	34.100	18.672	208,648
2022-10-11	36.600	36.620	35.560	36.040	19.734	71,548
2022-10-10	36.780	37.300	36.380	36.600	20.041	37,872
2022-10-07	37.500	37.900	36.720	36.880	20.194	56,883
2022-10-06	37.640	38.100	37.240	37.620	20.599	40,227
2022-10-05	38.880	38.960	36.860	37.240	20.391	54,833
2022-10-04	38.740	39.140	38.500	38.920	21.311	49,935
2022-10-03	38.360	38.680	37.600	38.400	21.026	86,907
2022-09-30	37.280	38.560	36.920	38.200	20.917	106,702
2022-09-29	37.300	37.340	36.180	36.680	20.084	76,193
2022-09-28	35.780	37.700	34.700	37.700	20.643	219,392
2022-09-27	37.420	37.620	35.700	36.100	19.767	104,075
2022-09-26	37.840	38.400	36.900	37.400	20.479	104,432
2022-09-23	40.020	40.100	38.220	38.660	21.169	107,870
2022-09-22	41.980	42.100	40.200	40.220	22.023	93,504
2022-09-21	42.220	42.720	41.920	42.440	23.238	108,856
2022-09-20	44.200	44.320	41.980	42.200	23.107	92,515
2022-09-19	44.060	44.180	43.260	43.940	24.060	49,765
2022-09-16	43.000	44.480	42.600	44.380	24.301	224,635
2022-09-15	43.560	43.800	42.620	43.300	23.709	66,301
2022-09-14	44.200	44.260	43.300	43.620	23.885	67,380
2022-09-13	45.940	46.020	44.100	44.420	24.323	52,191
2022-09-12	45.360	45.860	44.900	45.860	25.111	39,167
2022-09-09	44.300	45.260	44.260	44.960	24.618	43,619
2022-09-08	44.920	45.600	44.100	44.100	24.147	80,575
2022-09-07	44.500	45.100	44.280	44.640	24.443	68,740
2022-09-06	44.060	45.600	44.060	44.800	24.531	89,618
2022-09-05	43.500	44.740	43.260	44.320	24.268	77,416
2022-09-02	44.140	44.320	43.120	44.120	24.158	83,677
2022-09-01	43.240	43.440	42.800	43.360	23.742	69,514
2022-08-31	43.640	44.300	43.460	43.960	24.071	74,713
2022-08-30	44.180	44.800	43.360	43.640	23.896	59,016
2022-08-29	43.780	44.180	43.340	44.180	24.191	39,134
2022-08-26	44.580	44.860	43.640	43.760	23.961	47,526
2022-08-25	44.880	44.900	44.280	44.580	24.410	63,627
2022-08-24	44.220	44.480	43.880	44.140	24.169	55,079
2022-08-23	45.000	45.280	44.460	44.460	24.345	67,115
2022-08-22	45.440	45.620	44.440	44.800	24.531	58,081
2022-08-19	47.200	47.200	45.560	45.560	24.947	73,028
2022-08-18	46.900	47.360	46.900	47.240	25.867	43,726
2022-08-17	48.500	48.620	46.900	47.140	25.812	65,138
2022-08-16	49.200	49.200	48.400	48.780	26.710	33,424
2022-08-15	48.980	49.100	48.420	48.960	26.809	41,174
2022-08-12	48.500	49.040	48.180	48.700	26.666	54,577
2022-08-11	48.960	49.200	47.960	48.360	26.480	61,087
2022-08-10	47.400	48.940	47.000	48.840	26.743	67,474
2022-08-09	47.420	47.920	46.740	47.500	26.009	75,520
2022-08-08	47.440	48.260	47.380	47.820	26.184	55,413
2022-08-05	47.720	47.880	47.080	47.400	25.954	69,022
2022-08-04	48.000	48.420	47.520	47.720	26.130	39,187
2022-08-03	47.200	48.060	47.100	47.720	26.130	64,415
2022-08-02	47.400	47.420	46.680	47.140	25.812	53,408
2022-08-01	48.860	48.860	47.640	47.640	26.086	63,707

← NewerPage 18 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.