Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	22.760	22.840	22.620	22.700	20.576	85,513
2025-08-14	22.800	22.880	22.580	22.720	20.594	100,902
2025-08-13	22.560	22.660	22.480	22.660	20.540	105,216
2025-08-12	22.800	22.860	22.480	22.500	20.395	104,800
2025-08-11	22.680	22.780	22.480	22.760	20.630	94,669
2025-08-08	21.940	22.860	21.940	22.440	20.340	207,555
2025-08-07	21.600	21.920	21.520	21.860	19.815	191,108
2025-08-06	21.320	21.780	21.320	21.500	19.488	189,258
2025-08-05	20.940	21.280	20.820	21.280	19.289	125,887
2025-08-04	20.800	20.900	20.640	20.900	18.944	142,270
2025-08-01	20.760	20.800	20.400	20.620	18.691	113,692
2025-07-31	21.220	21.280	20.860	20.920	18.963	97,219
2025-07-30	21.020	21.440	21.000	21.160	19.180	136,981
2025-07-29	21.040	21.260	20.960	20.960	18.999	89,418
2025-07-28	21.200	21.420	20.980	21.080	19.108	130,057
2025-07-25	20.860	21.160	20.540	21.040	19.071	178,237
2025-07-24	20.180	21.200	19.930	20.800	18.854	289,998
2025-07-23	21.120	21.420	20.980	21.340	19.343	137,836
2025-07-22	20.700	20.960	20.580	20.960	18.999	107,561
2025-07-21	20.780	21.020	20.600	20.620	18.691	143,653
2025-07-18	20.760	20.960	20.680	20.780	18.836	96,466
2025-07-17	20.560	20.700	20.460	20.700	18.763	84,720
2025-07-16	20.540	20.620	20.320	20.480	18.564	120,053
2025-07-15	20.600	20.840	20.500	20.600	18.673	141,932
2025-07-14	20.460	20.680	20.460	20.560	18.636	150,927
2025-07-11	20.600	20.680	20.360	20.620	18.691	208,337
2025-07-10	20.420	20.860	20.100	20.660	18.727	444,698
2025-07-09	21.160	21.320	21.040	21.320	19.325	154,612
2025-07-08	21.700	21.700	21.100	21.100	19.126	144,539
2025-07-07	21.700	21.960	21.500	21.760	19.724	224,830
2025-07-04	21.900	21.940	21.440	21.660	19.633	125,179
2025-07-03	21.920	22.040	21.740	21.960	19.905	146,930
2025-07-02	22.040	22.440	21.800	21.800	19.760	214,032
2025-07-01	21.920	22.000	21.600	21.900	19.851	257,489
2025-06-30	23.780	24.120	23.620	23.840	19.661	253,203
2025-06-27	23.880	23.920	23.460	23.600	19.463	188,789
2025-06-26	23.060	24.020	22.960	23.800	19.628	248,984
2025-06-25	23.360	23.420	23.000	23.020	18.984	90,417
2025-06-24	23.540	23.620	23.180	23.220	19.149	112,347
2025-06-23	23.000	23.260	22.900	23.120	19.067	124,580
2025-06-20	23.180	23.480	23.180	23.240	19.166	1,353,109
2025-06-19	23.500	23.560	23.080	23.080	19.034	105,695
2025-06-18	24.060	24.120	23.480	23.640	19.496	154,512
2025-06-17	24.000	24.120	23.820	24.060	19.842	117,666
2025-06-16	23.860	24.220	23.740	24.040	19.826	137,961
2025-06-13	23.880	24.060	23.800	23.840	19.661	129,825
2025-06-12	24.360	24.400	23.960	24.140	19.908	125,014
2025-06-11	24.640	24.720	24.380	24.420	20.139	133,876
2025-06-10	24.180	24.520	24.040	24.520	20.221	131,852
2025-06-09	23.740	24.140	23.740	24.140	19.908	133,705
2025-06-06	23.560	23.960	23.200	23.780	19.611	188,509
2025-06-05	23.260	23.780	23.240	23.400	19.298	174,081
2025-06-04	23.580	23.640	23.160	23.160	19.100	142,717
2025-06-03	23.700	23.960	23.460	23.580	19.446	128,899
2025-06-02	24.100	24.100	23.480	23.680	19.529	150,179
2025-05-30	24.240	24.500	24.160	24.160	19.924	138,497
2025-05-29	23.300	24.160	23.300	24.160	19.924	151,958
2025-05-28	23.200	23.320	23.160	23.240	19.166	120,909
2025-05-27	23.340	23.340	23.080	23.080	19.034	89,520
2025-05-26	23.160	23.520	23.040	23.260	19.182	108,691

← NewerPage 6 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.