Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	23.040	23.240	22.520	22.940	18.918	179,740
2025-05-22	23.240	23.280	22.700	23.000	18.968	135,539
2025-05-21	23.120	23.380	23.120	23.260	19.182	110,690
2025-05-20	23.420	23.480	23.060	23.200	19.133	139,402
2025-05-19	22.720	23.400	22.520	23.400	19.298	289,628
2025-05-16	22.000	22.860	21.980	22.660	18.687	248,771
2025-05-15	21.580	21.900	21.400	21.900	18.061	109,459
2025-05-14	21.440	21.660	21.360	21.520	17.747	95,530
2025-05-13	21.420	21.600	21.300	21.400	17.648	112,531
2025-05-12	21.540	21.700	21.140	21.400	17.648	117,209
2025-05-09	21.460	21.560	21.400	21.520	17.747	73,586
2025-05-08	21.420	21.740	21.320	21.360	17.615	106,120
2025-05-07	21.380	21.400	21.200	21.340	17.599	76,005
2025-05-06	21.360	21.400	21.060	21.380	17.632	72,817
2025-05-05	21.260	21.380	21.240	21.300	17.566	109,858
2025-05-02	20.980	21.320	20.900	21.080	17.384	125,570
2025-04-30	20.940	21.000	20.620	20.900	17.236	169,970
2025-04-29	20.980	21.340	20.680	20.680	17.055	164,472
2025-04-28	20.300	20.960	20.160	20.940	17.269	175,680
2025-04-25	21.220	21.280	20.980	21.080	17.384	78,159
2025-04-24	21.040	21.460	21.040	21.160	17.450	128,376
2025-04-23	21.420	21.500	21.020	21.020	17.335	134,716
2025-04-22	21.040	21.360	21.020	21.300	17.566	116,846
2025-04-17	20.700	21.000	20.260	20.900	17.236	113,221
2025-04-16	20.420	20.900	20.300	20.780	17.137	159,551
2025-04-15	19.960	20.480	19.960	20.480	16.890	111,339
2025-04-14	19.700	19.940	19.550	19.860	16.378	106,110
2025-04-11	19.390	19.550	18.860	19.370	15.974	111,506
2025-04-10	20.140	20.480	19.420	19.450	16.040	192,925
2025-04-09	18.750	19.090	18.380	18.580	15.323	245,570
2025-04-08	19.400	19.550	18.880	19.310	15.925	157,043
2025-04-07	18.740	20.000	18.300	19.010	15.677	259,916
2025-04-04	20.500	20.640	19.470	19.620	16.180	232,266
2025-04-03	20.360	21.080	20.320	20.760	17.121	155,014
2025-04-02	21.000	21.080	20.680	20.760	17.121	122,350
2025-04-01	21.100	21.360	21.020	21.180	17.467	86,187
2025-03-31	21.360	21.360	20.840	21.000	17.318	109,596
2025-03-28	20.800	21.620	20.800	21.360	17.615	225,718
2025-03-27	20.400	21.000	20.400	20.740	17.104	190,493
2025-03-26	20.680	20.680	20.440	20.520	16.923	145,595
2025-03-25	20.520	20.900	20.520	20.600	16.989	220,944
2025-03-24	20.760	20.820	20.360	20.480	16.890	160,024
2025-03-21	20.680	20.880	20.500	20.660	17.038	234,413
2025-03-20	20.600	20.820	20.360	20.660	17.038	127,562
2025-03-19	20.760	20.860	20.480	20.540	16.939	99,412
2025-03-18	21.000	21.160	20.780	20.820	17.170	140,891
2025-03-17	20.580	21.000	20.480	21.000	17.318	171,542
2025-03-14	20.300	20.600	20.240	20.540	16.939	165,605
2025-03-13	20.720	20.720	20.240	20.280	16.725	127,347
2025-03-12	20.540	21.040	20.480	20.720	17.088	201,704
2025-03-11	20.940	21.100	20.380	20.420	16.840	151,712
2025-03-10	20.720	21.160	20.560	20.900	17.236	194,080
2025-03-07	19.890	20.760	19.860	20.700	17.071	271,512
2025-03-06	20.100	20.360	19.470	19.660	16.213	299,832
2025-03-05	20.300	20.800	20.060	20.280	16.725	238,358
2025-03-04	20.120	20.440	19.900	20.300	16.741	337,473
2025-03-03	22.100	22.500	21.960	22.080	16.428	309,331
2025-02-28	22.580	22.800	22.240	22.540	16.770	257,481
2025-02-27	22.200	22.740	22.020	22.700	16.889	169,037
2025-02-26	22.200	22.460	21.960	22.240	16.547	242,263

← NewerPage 7 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.