Icade SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 20.520 | 20.660 | 20.480 | 20.520 | 18.600 | 68,971 |
| 2025-11-06 | 20.520 | 20.660 | 20.420 | 20.540 | 18.618 | 110,237 |
| 2025-11-05 | 20.580 | 20.640 | 20.300 | 20.520 | 18.600 | 123,363 |
| 2025-11-04 | 20.600 | 20.700 | 20.440 | 20.680 | 18.745 | 102,751 |
| 2025-11-03 | 21.100 | 21.100 | 20.680 | 20.740 | 18.799 | 109,759 |
| 2025-10-31 | 21.100 | 21.180 | 20.960 | 21.120 | 19.144 | 64,935 |
| 2025-10-30 | 21.060 | 21.240 | 20.940 | 21.120 | 19.144 | 75,369 |
| 2025-10-29 | 21.200 | 21.320 | 21.100 | 21.120 | 19.144 | 51,661 |
| 2025-10-28 | 21.300 | 21.500 | 21.120 | 21.140 | 19.162 | 107,232 |
| 2025-10-27 | 21.420 | 21.460 | 21.180 | 21.360 | 19.361 | 63,014 |
| 2025-10-24 | 21.920 | 21.920 | 21.280 | 21.480 | 19.470 | 150,149 |
| 2025-10-23 | 22.000 | 22.760 | 21.720 | 21.840 | 19.797 | 169,929 |
| 2025-10-22 | 21.960 | 22.300 | 21.960 | 22.300 | 20.214 | 112,207 |
| 2025-10-21 | 22.100 | 22.180 | 21.800 | 21.920 | 19.869 | 106,131 |
| 2025-10-20 | 22.280 | 22.380 | 21.900 | 22.040 | 19.978 | 123,762 |
← NewerPage 5 of 5 · 255 trading days
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.