Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	20.580	20.580	20.200	20.260	18.364	92,331
2026-04-30	20.100	20.460	20.000	20.460	18.546	95,847
2026-04-29	20.440	20.440	20.080	20.140	18.256	62,425
2026-04-28	20.460	20.460	20.200	20.380	18.473	53,133
2026-04-27	20.540	20.640	20.380	20.440	18.528	65,208
2026-04-24	20.540	20.720	20.440	20.500	18.582	47,398
2026-04-23	20.720	20.860	20.580	20.680	18.745	50,925
2026-04-22	20.840	20.940	20.600	20.620	18.691	42,249
2026-04-21	20.940	21.060	20.740	20.740	18.799	115,520
2026-04-20	20.800	20.960	20.700	20.820	18.872	86,477
2026-04-17	20.500	20.980	20.000	20.960	18.999	269,132
2026-04-16	20.760	20.960	20.580	20.580	18.654	97,139
2026-04-15	20.700	20.760	20.600	20.720	18.781	41,443
2026-04-14	20.320	20.740	20.260	20.600	18.673	161,222
2026-04-13	20.060	20.340	19.970	20.200	18.310	92,496
2026-04-10	20.500	20.580	20.200	20.260	18.364	82,538
2026-04-09	20.440	20.520	20.220	20.480	18.564	89,824
2026-04-08	20.580	20.760	20.400	20.460	18.546	162,083
2026-04-07	20.100	20.380	19.760	19.790	17.938	131,737
2026-04-02	19.800	20.160	19.540	20.040	18.165	103,594
2026-04-01	19.730	19.940	19.610	19.870	18.011	149,738
2026-03-31	19.100	19.510	19.100	19.360	17.549	143,723
2026-03-30	18.620	19.090	18.440	19.060	17.277	160,322
2026-03-27	19.000	19.000	18.560	18.650	16.905	168,441
2026-03-26	18.910	19.200	18.890	18.930	17.159	128,918
2026-03-25	19.380	19.630	19.040	19.040	17.259	160,599
2026-03-24	19.380	19.585	19.140	19.140	17.349	110,414
2026-03-23	19.070	19.780	18.740	19.250	17.449	285,735
2026-03-20	19.900	20.060	19.460	19.460	17.639	181,321
2026-03-19	19.970	19.970	19.760	19.780	17.929	124,082
2026-03-18	20.300	20.300	19.980	20.060	18.183	85,170
2026-03-17	19.840	20.220	19.780	20.180	18.292	80,443
2026-03-16	19.590	20.000	19.460	19.830	17.975	114,469
2026-03-13	19.600	19.910	19.480	19.620	17.784	105,601
2026-03-12	19.660	19.770	19.530	19.690	17.848	120,542
2026-03-11	20.040	20.040	19.690	19.760	17.911	102,478
2026-03-10	20.140	20.260	19.990	20.040	18.165	126,836
2026-03-09	19.720	19.900	19.440	19.800	17.947	220,194
2026-03-06	20.320	20.440	19.930	20.140	18.256	134,178
2026-03-05	20.300	20.580	20.270	20.300	18.401	103,071
2026-03-04	20.200	20.540	20.080	20.460	18.546	139,445
2026-03-03	20.680	20.700	20.120	20.140	18.256	153,302
2026-03-02	20.680	21.100	20.360	21.020	19.053	275,251
2026-02-27	21.100	21.480	20.960	21.420	19.416	219,685
2026-02-26	21.300	21.340	21.020	21.020	19.053	99,186
2026-02-25	20.980	21.120	20.820	21.020	19.053	160,714
2026-02-24	21.080	21.580	20.860	20.860	18.908	179,626
2026-02-23	21.160	21.360	21.000	21.080	19.108	151,851
2026-02-20	21.300	21.580	21.280	21.420	19.416	139,931
2026-02-19	20.940	21.200	20.840	21.200	19.216	149,370
2026-02-18	20.680	21.700	20.440	20.920	18.963	257,149
2026-02-17	20.880	22.080	20.840	21.860	19.815	174,688
2026-02-16	20.860	21.100	20.800	20.880	18.926	98,980
2026-02-13	21.000	21.040	20.560	20.720	18.781	155,800
2026-02-12	21.680	21.680	21.000	21.060	19.090	126,888
2026-02-11	22.020	22.060	21.540	21.540	19.525	108,267
2026-02-10	21.880	22.020	21.800	21.940	19.887	85,660
2026-02-09	21.760	22.000	21.740	21.860	19.815	96,685
2026-02-06	21.720	21.820	21.440	21.700	19.670	115,420
2026-02-05	21.500	21.700	21.200	21.700	19.670	136,704

← NewerPage 3 of 5 · 255 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.