Icade SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 22.140 | 22.280 | 21.860 | 22.040 | 16.398 | 82,021 |
| 2024-11-27 | 21.720 | 22.120 | 21.440 | 22.000 | 16.368 | 162,270 |
| 2024-11-26 | 22.020 | 22.080 | 21.680 | 21.700 | 16.145 | 134,187 |
| 2024-11-25 | 23.040 | 23.040 | 21.600 | 22.180 | 16.502 | 224,807 |
| 2024-11-22 | 22.300 | 22.760 | 22.280 | 22.760 | 16.934 | 101,372 |
| 2024-11-21 | 22.220 | 22.380 | 22.020 | 22.300 | 16.591 | 90,457 |
| 2024-11-20 | 22.800 | 22.840 | 22.140 | 22.220 | 16.532 | 123,104 |
| 2024-11-19 | 22.860 | 23.000 | 22.320 | 22.760 | 16.934 | 155,877 |
| 2024-11-18 | 23.200 | 23.200 | 22.680 | 22.800 | 16.963 | 130,941 |
| 2024-11-15 | 22.740 | 23.200 | 22.660 | 23.140 | 17.216 | 109,014 |
| 2024-11-14 | 23.000 | 23.220 | 22.900 | 22.920 | 17.053 | 75,924 |
| 2024-11-13 | 22.920 | 23.300 | 22.620 | 22.980 | 17.097 | 117,566 |
| 2024-11-12 | 23.120 | 23.460 | 23.000 | 23.120 | 17.202 | 135,630 |
| 2024-11-11 | 23.660 | 23.840 | 23.420 | 23.440 | 17.440 | 100,343 |
| 2024-11-08 | 22.960 | 23.600 | 22.960 | 23.500 | 17.484 | 107,908 |
| 2024-11-07 | 22.400 | 23.220 | 22.400 | 22.940 | 17.068 | 161,195 |
| 2024-11-06 | 23.460 | 23.500 | 22.240 | 22.240 | 16.547 | 278,219 |
| 2024-11-05 | 23.180 | 23.580 | 23.120 | 23.200 | 17.261 | 111,470 |
| 2024-11-04 | 23.500 | 24.020 | 23.280 | 23.280 | 17.321 | 130,080 |
| 2024-11-01 | 24.100 | 24.300 | 23.620 | 23.620 | 17.574 | 92,316 |
| 2024-10-31 | 24.480 | 24.480 | 23.840 | 24.040 | 17.886 | 147,940 |
| 2024-10-30 | 24.440 | 24.940 | 24.320 | 24.480 | 18.213 | 120,177 |
| 2024-10-29 | 25.520 | 25.540 | 24.520 | 24.580 | 18.288 | 120,354 |
| 2024-10-28 | 24.600 | 24.780 | 24.460 | 24.740 | 18.407 | 84,223 |
| 2024-10-25 | 24.660 | 24.820 | 24.480 | 24.520 | 18.243 | 63,736 |
| 2024-10-24 | 24.460 | 24.800 | 24.460 | 24.660 | 18.347 | 99,996 |
| 2024-10-23 | 24.380 | 24.560 | 24.140 | 24.440 | 18.184 | 79,919 |
| 2024-10-22 | 24.140 | 24.580 | 23.900 | 24.520 | 18.243 | 119,289 |
| 2024-10-21 | 24.760 | 25.640 | 24.340 | 24.380 | 18.139 | 144,861 |
| 2024-10-18 | 25.260 | 25.460 | 24.820 | 24.860 | 18.496 | 191,223 |
| 2024-10-17 | 25.720 | 25.840 | 25.180 | 25.260 | 18.794 | 91,434 |
| 2024-10-16 | 25.560 | 25.900 | 25.300 | 25.780 | 19.181 | 114,912 |
| 2024-10-15 | 25.480 | 25.720 | 25.260 | 25.640 | 19.076 | 140,568 |
| 2024-10-14 | 25.520 | 25.520 | 25.180 | 25.360 | 18.868 | 109,539 |
| 2024-10-11 | 24.940 | 25.520 | 24.940 | 25.440 | 18.928 | 132,965 |
| 2024-10-10 | 25.360 | 25.580 | 24.920 | 25.040 | 18.630 | 111,768 |
| 2024-10-09 | 24.980 | 25.600 | 24.940 | 25.360 | 18.868 | 124,573 |
| 2024-10-08 | 25.200 | 25.500 | 24.920 | 24.920 | 18.541 | 155,424 |
| 2024-10-07 | 26.120 | 26.120 | 25.400 | 25.400 | 18.898 | 117,205 |
| 2024-10-04 | 26.240 | 26.620 | 26.180 | 26.180 | 19.478 | 114,780 |
| 2024-10-03 | 26.340 | 26.600 | 26.120 | 26.260 | 19.538 | 106,308 |
| 2024-10-02 | 26.820 | 26.820 | 26.000 | 26.380 | 19.627 | 155,856 |
| 2024-10-01 | 26.460 | 26.840 | 26.320 | 26.760 | 19.910 | 127,101 |
| 2024-09-30 | 27.160 | 27.160 | 26.380 | 26.540 | 19.746 | 209,668 |
| 2024-09-27 | 27.380 | 27.740 | 27.060 | 27.240 | 20.267 | 147,452 |
| 2024-09-26 | 27.120 | 27.580 | 26.900 | 27.380 | 20.371 | 194,789 |
| 2024-09-25 | 27.000 | 27.200 | 26.640 | 26.840 | 19.969 | 112,849 |
| 2024-09-24 | 27.600 | 27.600 | 26.860 | 27.040 | 20.118 | 167,251 |
| 2024-09-23 | 27.020 | 27.100 | 26.660 | 27.100 | 20.163 | 144,147 |
| 2024-09-20 | 27.300 | 27.620 | 27.040 | 27.040 | 20.118 | 326,321 |
| 2024-09-19 | 27.200 | 27.340 | 26.520 | 27.340 | 20.341 | 153,964 |
| 2024-09-18 | 27.360 | 27.480 | 26.720 | 26.900 | 20.014 | 182,704 |
| 2024-09-17 | 26.600 | 27.980 | 26.480 | 27.460 | 20.431 | 284,352 |
| 2024-09-16 | 26.380 | 27.200 | 26.100 | 26.460 | 19.687 | 338,976 |
| 2024-09-13 | 24.700 | 25.540 | 24.600 | 25.440 | 18.928 | 264,954 |
| 2024-09-12 | 24.580 | 25.240 | 24.580 | 24.640 | 18.332 | 206,144 |
| 2024-09-11 | 23.660 | 23.820 | 23.340 | 23.420 | 17.425 | 124,629 |
| 2024-09-10 | 22.760 | 23.600 | 22.740 | 23.600 | 17.559 | 147,680 |
| 2024-09-09 | 22.780 | 23.040 | 22.640 | 22.820 | 16.978 | 142,967 |
| 2024-09-06 | 22.220 | 22.840 | 21.920 | 22.680 | 16.874 | 171,895 |
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.