Icade SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	66.500	66.900	65.200	65.300	32.920	37,830
2021-11-16	66.750	67.000	66.350	66.500	33.525	68,575
2021-11-15	66.900	67.700	66.450	66.450	33.500	43,971
2021-11-12	67.500	67.750	66.900	66.950	33.752	33,849
2021-11-11	67.550	68.200	66.900	66.900	33.727	35,571
2021-11-10	68.900	69.000	67.200	67.250	33.903	69,397
2021-11-09	68.450	69.400	68.450	68.600	34.584	34,617
2021-11-08	69.550	70.100	68.200	68.500	34.533	53,261
2021-11-05	68.300	70.050	67.900	69.900	35.239	69,518
2021-11-04	67.450	68.550	67.400	68.250	34.407	72,715
2021-11-03	67.100	67.300	65.500	67.150	33.853	147,382
2021-11-02	67.500	68.000	66.800	67.100	33.827	44,764
2021-11-01	67.950	68.100	66.850	67.350	33.953	61,684
2021-10-29	69.550	69.550	67.400	67.800	34.180	76,136
2021-10-28	69.900	70.250	68.800	69.600	35.088	130,846
2021-10-27	68.750	69.550	68.100	69.550	35.063	77,524
2021-10-26	67.500	68.700	67.300	68.100	34.332	45,421
2021-10-25	69.050	70.000	67.500	67.500	34.029	64,258
2021-10-22	68.100	69.900	67.400	68.950	34.760	86,858
2021-10-21	67.500	68.550	67.250	68.000	34.281	58,278
2021-10-20	67.700	67.800	66.600	67.350	33.953	53,262

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.