Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	57.250	57.250	55.800	56.100	29.323	98,091
2022-05-05	56.550	58.100	56.550	56.600	29.584	49,089
2022-05-04	57.100	57.350	56.300	56.550	29.558	34,145
2022-05-03	57.950	57.950	56.350	56.800	29.689	49,852
2022-05-02	56.750	57.600	55.200	56.850	29.715	85,258
2022-04-29	58.250	58.900	57.050	57.050	29.820	103,597
2022-04-28	59.700	59.900	58.400	58.700	30.682	47,467
2022-04-27	59.050	59.700	58.300	58.950	30.813	61,330
2022-04-26	59.450	60.400	58.650	59.250	30.969	58,597
2022-04-25	60.100	60.200	58.950	59.300	30.996	68,253
2022-04-22	61.200	61.350	60.250	60.650	31.701	59,837
2022-04-21	60.350	62.000	60.350	61.600	32.198	67,524
2022-04-20	59.600	60.600	59.350	60.350	31.544	76,824
2022-04-19	60.400	61.100	59.600	59.600	31.152	64,929
2022-04-14	60.700	60.850	59.850	60.300	31.518	58,409
2022-04-13	60.750	61.500	59.700	60.700	31.727	84,301
2022-04-12	59.500	62.200	59.050	60.500	31.623	287,535
2022-04-11	57.500	60.150	57.500	60.150	31.440	126,786
2022-04-08	58.100	58.100	56.850	57.350	29.976	68,789
2022-04-07	57.500	58.400	56.700	56.800	29.689	53,468
2022-04-06	58.050	58.950	56.500	57.150	29.872	140,559
2022-04-05	59.750	60.300	57.350	58.150	30.395	126,670
2022-04-04	60.700	62.150	58.800	60.250	31.492	190,622
2022-04-01	58.300	60.750	58.150	60.350	31.544	153,177
2022-03-31	59.950	59.950	58.350	58.350	30.499	73,068
2022-03-30	57.850	59.300	57.400	58.850	30.760	116,609
2022-03-29	57.250	57.500	56.050	57.400	30.003	59,691
2022-03-28	56.200	56.900	56.100	56.600	29.584	60,268
2022-03-25	54.900	56.400	54.650	56.400	29.480	51,581
2022-03-24	54.700	55.500	53.650	54.450	28.461	173,397
2022-03-23	56.150	56.550	54.600	54.650	28.565	64,017
2022-03-22	55.500	56.700	55.250	56.350	29.454	43,244
2022-03-21	55.650	55.900	55.100	55.350	28.931	39,533
2022-03-18	56.800	56.800	54.700	55.800	29.166	111,127
2022-03-17	57.200	57.450	55.900	56.500	29.532	72,785
2022-03-16	55.600	56.700	54.850	56.100	29.323	104,806
2022-03-15	55.600	55.650	54.350	54.700	28.591	82,881
2022-03-14	55.500	56.750	55.150	55.750	29.140	80,172
2022-03-11	54.750	55.000	53.300	54.900	28.696	77,489
2022-03-10	55.500	55.900	53.400	54.000	28.225	101,768
2022-03-09	52.950	54.350	52.450	53.900	28.173	113,920
2022-03-08	48.100	52.000	48.100	51.350	26.840	139,772
2022-03-07	50.600	50.750	47.860	48.780	25.497	148,149
2022-03-04	53.100	53.650	51.150	51.750	27.049	143,582
2022-03-03	54.050	54.750	53.400	53.500	27.964	56,145
2022-03-02	52.250	54.550	51.200	54.200	28.330	134,204
2022-03-01	55.050	55.250	52.500	52.500	27.441	125,346
2022-02-28	56.400	57.000	54.550	55.300	28.905	125,101
2022-02-25	56.800	59.150	56.650	59.150	29.820	95,009
2022-02-24	57.000	57.650	55.850	57.050	28.761	145,088
2022-02-23	58.300	58.700	57.600	58.050	29.265	155,349
2022-02-22	56.100	59.000	56.100	58.450	29.467	140,217
2022-02-21	60.350	60.350	57.950	58.350	29.416	65,757
2022-02-18	60.050	60.550	59.000	59.000	29.744	61,600
2022-02-17	59.800	60.100	59.100	60.050	30.273	69,658
2022-02-16	58.600	59.800	58.600	59.400	29.946	52,100
2022-02-15	58.000	58.950	57.600	58.550	29.517	69,486
2022-02-14	58.400	59.100	57.300	58.000	29.240	70,673
2022-02-11	59.200	59.200	58.350	59.000	29.744	98,030
2022-02-10	58.000	60.000	58.000	59.900	30.198	81,149

← NewerPage 20 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.