Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	21.580	22.400	21.580	22.140	16.472	281,679
2025-02-24	22.020	22.100	21.540	21.620	16.086	130,394
2025-02-21	20.620	21.600	20.600	21.380	15.907	244,586
2025-02-20	21.100	21.480	20.380	20.640	15.356	422,934
2025-02-19	22.380	22.460	20.460	20.800	15.475	1,190,845
2025-02-18	22.720	23.000	22.720	22.800	16.963	135,677
2025-02-17	22.780	23.120	22.560	22.820	16.978	206,131
2025-02-14	23.380	23.400	22.900	22.920	17.053	201,673
2025-02-13	23.500	23.680	23.300	23.340	17.365	114,052
2025-02-12	23.320	23.600	23.140	23.400	17.410	110,212
2025-02-11	23.560	23.600	23.280	23.320	17.350	94,621
2025-02-10	23.240	23.680	23.240	23.560	17.529	104,370
2025-02-07	23.360	23.500	23.060	23.140	17.216	111,879
2025-02-06	23.200	23.480	23.000	23.280	17.321	106,442
2025-02-05	22.740	23.240	22.740	23.160	17.231	155,913
2025-02-04	22.480	22.780	22.400	22.720	16.904	100,709
2025-02-03	22.280	22.540	21.920	22.500	16.740	153,595
2025-01-31	22.500	22.780	22.300	22.720	16.904	101,476
2025-01-30	21.900	22.740	21.460	22.600	16.815	155,361
2025-01-29	22.720	22.860	22.220	22.220	16.532	113,968
2025-01-28	22.200	22.980	21.900	22.780	16.949	160,681
2025-01-27	21.640	22.400	21.640	22.240	16.547	137,807
2025-01-24	22.260	22.460	21.700	21.760	16.190	78,003
2025-01-23	21.840	22.260	21.840	22.180	16.502	132,610
2025-01-22	22.300	22.300	21.600	21.820	16.234	232,969
2025-01-21	22.800	22.820	22.440	22.440	16.696	134,550
2025-01-20	23.200	23.240	22.920	22.920	17.053	132,433
2025-01-17	23.300	23.440	23.000	23.120	17.202	192,016
2025-01-16	22.860	22.940	22.540	22.940	17.068	126,658
2025-01-15	21.980	22.860	21.980	22.780	16.949	110,433
2025-01-14	21.720	22.080	21.600	21.780	16.205	137,930
2025-01-13	22.180	22.260	21.620	21.660	16.115	119,724
2025-01-10	22.740	22.880	22.320	22.320	16.606	118,954
2025-01-09	22.460	22.780	22.320	22.740	16.919	78,084
2025-01-08	22.560	22.800	22.200	22.600	16.815	152,589
2025-01-07	22.400	22.980	22.360	22.640	16.844	126,046
2025-01-06	22.940	22.940	22.400	22.640	16.844	90,270
2025-01-03	22.840	23.080	22.580	22.720	16.904	69,796
2025-01-02	23.180	23.220	22.640	22.860	17.008	92,173
2024-12-31	22.220	22.980	22.220	22.980	17.097	73,435
2024-12-30	21.960	22.340	21.960	22.220	16.532	75,284
2024-12-27	22.000	22.140	21.900	22.040	16.398	122,347
2024-12-24	21.640	22.060	21.640	22.020	16.383	63,195
2024-12-23	21.500	21.720	21.480	21.640	16.100	84,891
2024-12-20	21.020	21.580	20.980	21.520	16.011	148,252
2024-12-19	21.200	21.460	21.020	21.160	15.743	114,538
2024-12-18	21.480	21.960	21.480	21.660	16.115	114,869
2024-12-17	21.200	21.760	21.180	21.600	16.071	123,102
2024-12-16	21.800	21.800	21.240	21.420	15.937	158,088
2024-12-13	22.240	22.420	21.820	21.900	16.294	142,654
2024-12-12	22.140	22.380	22.020	22.260	16.562	93,215
2024-12-11	22.460	22.480	22.040	22.100	16.443	73,681
2024-12-10	22.000	22.600	22.000	22.480	16.725	114,799
2024-12-09	23.000	23.000	22.460	22.520	16.755	106,774
2024-12-06	22.980	23.140	22.680	22.960	17.083	142,424
2024-12-05	23.020	23.460	22.960	23.000	17.112	107,957
2024-12-04	22.440	23.280	22.440	23.140	17.216	167,199
2024-12-03	22.280	22.740	22.060	22.460	16.711	150,614
2024-12-02	22.720	23.680	21.920	22.280	16.577	322,018
2024-11-29	22.000	22.260	21.920	22.260	16.562	111,972

← NewerPage 8 of 22 · 1,281 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.