Icade SA historical data

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

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
2025-10-17	21.940	22.240	21.800	22.120	20.050	247,376
2025-10-16	21.760	22.020	21.580	22.020	19.960	153,142
2025-10-15	21.940	22.160	21.480	21.720	19.688	169,689
2025-10-14	20.560	21.500	20.560	21.480	19.470	247,670
2025-10-13	20.580	20.840	20.540	20.620	18.691	78,880
2025-10-10	20.480	20.920	20.440	20.460	18.546	95,596
2025-10-09	20.220	20.680	20.220	20.460	18.546	126,587
2025-10-08	20.080	20.520	19.990	20.260	18.364	138,339
2025-10-07	20.180	20.240	19.910	20.040	18.165	167,406
2025-10-06	20.820	20.980	20.000	20.280	18.383	400,975
2025-10-03	21.520	21.660	21.080	21.300	19.307	120,215
2025-10-02	21.620	21.660	21.320	21.500	19.488	138,467
2025-10-01	21.400	21.700	21.000	21.520	19.506	154,469
2025-09-30	21.200	21.420	20.820	21.420	19.416	155,064
2025-09-29	21.200	21.320	21.000	21.280	19.289	77,556
2025-09-26	20.900	21.120	20.880	21.120	19.144	112,305
2025-09-25	21.180	21.180	20.760	20.760	18.818	131,049
2025-09-24	20.980	21.220	20.860	21.200	19.216	153,969
2025-09-23	21.120	21.280	20.920	20.920	18.963	128,224
2025-09-22	21.360	21.400	20.900	21.000	19.035	177,553
2025-09-19	21.300	21.460	21.160	21.400	19.398	394,986
2025-09-18	21.100	21.380	21.000	21.280	19.289	127,266
2025-09-17	21.120	21.180	20.880	21.160	19.180	117,105
2025-09-16	21.200	21.260	20.940	21.020	19.053	222,216
2025-09-15	20.860	21.220	20.800	21.180	19.198	117,032
2025-09-12	20.980	20.980	20.580	20.760	18.818	174,928
2025-09-11	20.500	20.880	20.440	20.860	18.908	148,502
2025-09-10	20.460	20.640	20.300	20.480	18.564	132,798
2025-09-09	20.420	20.700	20.340	20.400	18.491	105,088
2025-09-08	20.460	20.660	20.360	20.500	18.582	114,583
2025-09-05	20.060	20.460	19.880	20.380	18.473	296,786
2025-09-04	19.690	20.120	19.640	20.000	18.129	139,878
2025-09-03	19.820	19.920	19.530	19.770	17.920	189,506
2025-09-02	20.360	20.420	19.600	19.770	17.920	413,829
2025-09-01	20.720	20.720	20.360	20.360	18.455	189,044
2025-08-29	20.840	20.940	20.700	20.740	18.799	75,030
2025-08-28	20.880	21.060	20.620	20.820	18.872	141,984
2025-08-27	20.860	21.220	20.720	20.880	18.926	119,350
2025-08-26	21.900	21.980	20.700	20.980	19.017	314,765
2025-08-25	22.400	22.560	22.240	22.240	20.159	78,038
2025-08-22	22.100	22.640	21.900	22.560	20.449	88,985
2025-08-21	22.500	22.500	22.000	22.160	20.087	88,182
2025-08-20	22.720	22.740	22.380	22.500	20.395	101,119
2025-08-19	22.740	22.800	22.620	22.700	20.576	70,897
2025-08-18	22.800	23.060	22.680	22.740	20.612	80,057

← NewerPage 5 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.