Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.180	19.310	19.040	19.280	19.280	77,112
2026-07-23	19.020	19.320	18.940	19.130	19.130	160,336
2026-07-22	18.490	19.420	18.450	19.000	19.000	162,634
2026-07-21	19.030	19.050	18.880	19.030	19.030	69,690
2026-07-20	19.030	19.140	18.900	19.060	19.060	82,514
2026-07-17	19.120	19.470	19.060	19.170	19.170	125,567
2026-07-16	18.630	19.060	18.580	19.060	19.060	101,664
2026-07-15	18.700	18.920	18.560	18.750	18.750	94,721
2026-07-14	18.600	18.900	18.500	18.900	18.900	151,171
2026-07-13	18.680	18.810	18.550	18.650	18.650	98,389
2026-07-10	18.220	18.840	18.220	18.640	18.640	88,507
2026-07-09	18.300	18.300	18.090	18.290	18.290	98,467
2026-07-08	18.540	18.540	18.100	18.200	18.200	231,727
2026-07-07	19.000	19.195	18.770	18.770	18.770	90,781
2026-07-06	19.340	19.340	18.950	18.990	18.990	112,585
2026-07-03	19.390	19.440	19.200	19.230	19.230	93,039
2026-07-02	18.970	19.440	18.930	19.390	19.390	138,873
2026-07-01	19.200	19.200	18.580	18.970	18.970	116,453
2026-06-30	19.230	19.290	18.980	19.200	19.200	153,726
2026-06-29	19.400	19.520	19.160	19.240	19.240	138,024
2026-06-26	19.160	19.460	19.040	19.360	19.360	181,373
2026-06-25	19.100	19.170	18.940	19.040	19.040	98,212
2026-06-24	18.560	19.040	18.560	19.040	19.040	152,289
2026-06-23	18.620	19.040	18.250	18.500	18.500	224,566
2026-06-22	20.540	20.740	20.360	20.520	18.600	189,928
2026-06-19	20.640	20.740	20.440	20.540	18.618	146,398
2026-06-18	20.960	21.020	20.240	20.600	18.673	195,092
2026-06-17	21.340	21.360	20.960	21.080	19.108	105,180
2026-06-16	21.400	21.500	21.220	21.420	19.416	98,685
2026-06-15	21.560	21.620	21.240	21.320	19.325	104,825
2026-06-12	21.460	21.540	21.220	21.340	19.343	81,379
2026-06-11	21.020	21.360	20.980	21.200	19.216	139,404
2026-06-10	20.980	21.080	20.660	21.020	19.053	114,343
2026-06-09	20.660	21.120	20.560	20.860	18.908	108,388
2026-06-08	20.740	20.740	20.460	20.660	18.727	137,058
2026-06-05	20.540	21.080	20.400	20.560	18.636	150,389
2026-06-04	20.360	20.380	20.100	20.380	18.473	113,620
2026-06-03	20.760	20.780	20.320	20.420	18.509	106,412
2026-06-02	20.720	20.980	20.660	20.760	18.818	79,555
2026-06-01	20.980	21.020	20.480	20.700	18.763	139,302
2026-05-29	20.960	21.160	20.900	21.060	19.090	231,059
2026-05-28	20.540	20.960	20.400	20.880	18.926	119,757
2026-05-27	20.480	20.700	20.480	20.640	18.709	115,895
2026-05-26	20.520	20.520	20.180	20.260	18.364	92,468
2026-05-25	20.360	20.660	20.360	20.420	18.509	51,711
2026-05-22	20.640	20.660	20.160	20.220	18.328	65,546
2026-05-21	20.300	20.600	20.300	20.600	18.673	126,589
2026-05-20	20.000	20.420	19.980	20.360	18.455	90,460
2026-05-19	19.920	20.280	19.920	20.120	18.237	86,196
2026-05-18	19.870	20.040	19.620	19.920	18.056	104,174
2026-05-15	20.120	20.120	19.760	19.930	18.065	86,398
2026-05-14	20.100	20.280	20.040	20.140	18.256	78,104
2026-05-13	20.060	20.160	19.760	19.920	18.056	150,181
2026-05-12	20.060	20.400	19.950	20.060	18.183	99,719
2026-05-11	20.040	20.220	20.040	20.220	18.328	77,288
2026-05-08	20.120	20.220	20.040	20.120	18.237	79,964
2026-05-07	20.620	20.620	20.140	20.240	18.346	114,880
2026-05-06	20.200	20.680	20.200	20.500	18.582	83,777
2026-05-05	20.380	20.420	20.020	20.080	18.201	65,934
2026-05-04	20.580	20.580	20.200	20.260	18.364	92,331

← NewerPage 2 of 5 · 254 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.