Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	47.260	49.320	47.260	48.860	26.754	147,106
2022-07-28	47.000	47.120	45.900	46.960	25.713	59,571
2022-07-27	46.900	47.240	46.200	46.300	25.352	67,628
2022-07-26	47.160	47.160	46.000	46.980	25.724	78,884
2022-07-25	47.900	48.420	45.900	46.940	25.702	80,398
2022-07-22	45.200	46.780	44.840	46.460	25.440	67,193
2022-07-21	45.780	46.060	44.800	45.000	24.640	56,488
2022-07-20	45.980	46.560	45.600	46.060	25.221	47,646
2022-07-19	45.720	46.520	45.200	46.280	25.341	36,822
2022-07-18	45.020	45.800	45.000	45.420	24.870	43,388
2022-07-15	44.780	45.160	43.960	45.000	24.640	53,816
2022-07-14	44.020	44.160	43.220	43.980	24.082	64,960
2022-07-13	44.340	44.900	43.800	44.360	24.290	55,099
2022-07-12	43.500	44.200	42.740	43.900	24.038	64,424
2022-07-11	44.600	44.800	43.660	43.720	23.939	62,849
2022-07-08	44.000	44.840	43.920	44.800	24.531	62,325
2022-07-07	43.500	44.640	43.500	44.400	24.312	65,667
2022-07-06	43.120	44.080	42.600	43.620	23.885	110,740
2022-07-05	43.100	43.600	41.940	42.500	23.271	90,645
2022-07-04	45.000	45.460	42.560	42.720	23.392	107,319
2022-07-01	46.220	47.140	45.840	46.240	24.169	79,873
2022-06-30	47.340	48.060	46.240	46.540	24.326	117,905
2022-06-29	48.540	48.940	46.520	47.780	24.974	171,251
2022-06-28	49.780	51.050	49.680	50.250	26.265	83,188
2022-06-27	49.600	49.820	48.860	49.120	25.675	65,214
2022-06-24	49.440	49.560	48.620	49.460	25.852	105,629
2022-06-23	49.020	49.040	47.920	48.940	25.581	132,430
2022-06-22	48.000	49.420	47.280	49.200	25.716	82,950
2022-06-21	48.480	49.360	48.180	48.740	25.476	107,425
2022-06-20	47.820	48.200	46.900	48.200	25.194	63,094
2022-06-17	46.580	47.660	46.380	47.480	24.817	118,874
2022-06-16	47.700	47.740	45.740	46.520	24.316	89,744
2022-06-15	47.400	48.080	46.980	47.560	24.859	106,880
2022-06-14	47.040	47.660	46.600	47.160	24.650	165,416
2022-06-13	49.540	49.620	46.760	47.020	24.577	114,393
2022-06-10	50.350	50.400	49.180	50.000	26.135	111,942
2022-06-09	52.000	52.300	50.400	50.600	26.448	146,481
2022-06-08	53.350	53.700	52.400	52.400	27.389	67,118
2022-06-07	54.500	54.500	53.250	53.550	27.990	40,733
2022-06-06	54.100	54.400	53.750	54.150	28.304	47,108
2022-06-03	53.950	54.100	53.500	54.000	28.225	44,735
2022-06-02	54.000	54.400	53.400	53.450	27.938	62,089
2022-06-01	54.300	54.800	53.700	54.000	28.225	64,611
2022-05-31	55.000	55.000	53.650	54.050	28.252	164,092
2022-05-30	55.300	55.750	54.800	55.050	28.774	67,750
2022-05-27	55.100	55.500	53.600	55.000	28.748	154,881
2022-05-26	55.600	56.050	54.950	55.100	28.800	145,176
2022-05-25	56.300	56.950	54.400	55.150	28.826	127,997
2022-05-24	57.250	57.300	55.900	56.150	29.349	62,296
2022-05-23	56.200	57.250	55.950	56.950	29.767	54,907
2022-05-20	55.150	56.500	55.150	56.150	29.349	58,820
2022-05-19	57.300	57.300	55.100	55.100	28.800	69,657
2022-05-18	57.300	58.100	56.600	57.300	29.950	107,887
2022-05-17	57.250	58.000	56.750	56.950	29.767	70,807
2022-05-16	56.300	57.100	55.700	57.100	29.846	62,146
2022-05-13	55.000	57.450	54.650	56.300	29.428	95,101
2022-05-12	54.500	54.750	53.500	54.100	28.278	90,951
2022-05-11	55.450	55.900	54.350	55.000	28.748	98,562
2022-05-10	55.650	55.650	54.500	54.800	28.644	93,445
2022-05-09	56.000	56.300	54.550	54.950	28.722	58,952

← NewerPage 19 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.