Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	21.100	21.560	21.080	21.520	19.506	106,173
2026-02-03	20.880	21.100	20.820	21.040	19.071	127,552
2026-02-02	20.840	20.960	20.720	20.740	18.799	82,283
2026-01-30	20.940	21.000	20.640	20.740	18.799	137,050
2026-01-29	21.000	21.060	20.820	20.940	18.981	86,784
2026-01-28	20.660	21.060	20.660	20.980	19.017	83,859
2026-01-27	20.640	20.820	20.500	20.780	18.836	81,339
2026-01-26	20.460	20.940	20.260	20.840	18.890	171,201
2026-01-23	21.100	21.180	20.900	21.060	19.090	83,215
2026-01-22	21.300	21.360	20.960	21.140	19.162	93,688
2026-01-21	20.900	21.160	20.880	20.920	18.963	91,131
2026-01-20	21.200	21.380	20.880	20.980	19.017	93,505
2026-01-19	21.100	21.460	21.080	21.360	19.361	64,670
2026-01-16	21.620	21.860	21.340	21.400	19.398	142,777
2026-01-15	21.300	21.800	21.240	21.600	19.579	111,198
2026-01-14	21.180	21.360	20.960	21.300	19.307	147,586
2026-01-13	21.020	21.200	21.000	21.120	19.144	81,333
2026-01-12	21.160	21.360	21.100	21.200	19.216	72,239
2026-01-09	21.560	21.560	21.280	21.380	19.380	106,599
2026-01-08	22.400	22.760	21.400	21.500	19.488	138,898
2026-01-07	21.500	22.620	21.480	22.600	20.485	139,425
2026-01-06	21.420	21.500	21.080	21.500	19.488	108,515
2026-01-05	21.600	21.600	21.140	21.460	19.452	94,342
2026-01-02	21.980	22.000	21.500	21.500	19.488	85,951
2025-12-31	21.900	22.000	21.680	22.000	19.942	56,593
2025-12-30	21.660	21.900	21.640	21.820	19.778	55,800
2025-12-29	21.440	21.820	21.340	21.620	19.597	100,123
2025-12-24	21.280	21.480	21.220	21.440	19.434	40,046
2025-12-23	21.400	21.460	21.220	21.280	19.289	75,883
2025-12-22	21.380	21.540	21.040	21.420	19.416	114,158
2025-12-19	21.220	21.400	21.020	21.240	19.253	207,955
2025-12-18	20.900	21.380	20.900	21.260	19.271	87,824
2025-12-17	21.080	21.120	20.820	20.820	18.872	71,035
2025-12-16	20.860	21.140	20.820	21.020	19.053	94,470
2025-12-15	20.740	21.040	20.620	20.820	18.872	100,613
2025-12-12	20.680	20.980	20.560	20.740	18.799	69,050
2025-12-11	20.400	20.600	20.260	20.600	18.673	58,759
2025-12-10	20.400	20.500	20.280	20.400	18.491	104,215
2025-12-09	20.400	20.500	20.180	20.480	18.564	110,754
2025-12-08	20.440	20.860	20.400	20.400	18.491	150,388
2025-12-05	20.580	20.580	20.280	20.500	18.582	95,870
2025-12-04	20.920	20.920	20.460	20.600	18.673	71,545
2025-12-03	21.000	21.020	20.720	20.780	18.836	68,837
2025-12-02	20.860	21.140	20.800	20.960	18.999	76,171
2025-12-01	21.180	21.180	20.700	20.820	18.872	98,171
2025-11-28	21.000	21.220	21.000	21.220	19.235	45,583
2025-11-27	20.940	21.240	20.940	21.180	19.198	88,649
2025-11-26	20.540	20.900	20.400	20.900	18.944	143,598
2025-11-25	20.300	20.540	20.120	20.500	18.582	102,084
2025-11-24	20.200	20.420	19.850	20.280	18.383	239,865
2025-11-21	20.540	20.760	20.320	20.760	18.818	88,853
2025-11-20	21.100	21.100	20.560	20.620	18.691	85,875
2025-11-19	20.780	20.940	20.580	20.800	18.854	79,221
2025-11-18	20.720	20.880	20.620	20.840	18.890	87,410
2025-11-17	21.060	21.120	20.860	20.980	19.017	72,671
2025-11-14	21.300	21.300	20.740	20.880	18.926	117,096
2025-11-13	21.260	21.560	21.180	21.460	19.452	96,358
2025-11-12	20.840	21.280	20.760	21.240	19.253	93,346
2025-11-11	20.540	20.800	20.440	20.760	18.818	113,234
2025-11-10	20.700	20.700	20.420	20.460	18.546	71,651

← NewerPage 4 of 22 · 1,284 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.