Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.610	14.900	14.610	14.780	14.780	112,490
2026-10-15	14.500	14.850	14.330	14.590	14.590	179,790
2026-10-14	14.800	15.120	14.760	14.800	14.800	123,702
2026-10-13	14.500	14.750	14.460	14.730	14.730	128,493
2026-10-12	14.470	14.590	14.260	14.420	14.420	154,122
2026-10-09	15.020	15.030	14.430	14.490	14.490	114,871
2026-10-08	14.870	15.030	14.780	14.790	14.790	107,003
2026-10-07	15.300	15.460	14.870	14.970	14.970	129,175
2026-10-06	15.120	15.490	15.085	15.450	15.450	126,729
2026-10-05	14.910	15.080	14.820	15.050	15.050	150,524
2026-10-02	15.150	15.270	14.950	15.000	15.000	148,270
2026-10-01	15.760	15.805	15.080	15.150	15.150	256,463
2026-09-30	16.250	16.320	15.960	15.970	15.970	124,641
2026-09-29	16.340	16.370	16.170	16.190	16.190	119,253
2026-09-28	16.540	16.570	16.290	16.290	16.290	76,414
2026-09-25	16.700	16.800	16.380	16.470	16.470	144,358
2026-09-24	16.520	16.800	16.480	16.650	16.650	94,003
2026-09-23	16.990	16.990	16.550	16.550	16.550	69,365
2026-09-22	16.760	16.940	16.700	16.870	16.870	72,140
2026-09-21	16.700	16.830	16.670	16.750	16.750	102,196
2026-09-18	16.990	16.990	16.680	16.700	16.700	141,407
2026-09-17	16.870	16.990	16.790	16.960	16.960	89,271
2026-09-16	16.870	17.000	16.820	16.860	16.860	89,301
2026-09-15	16.760	16.870	16.720	16.820	16.820	86,261
2026-09-14	16.880	17.010	16.740	16.890	16.890	99,208
2026-09-11	17.100	17.120	16.720	16.950	16.950	157,156
2026-09-10	17.200	17.340	17.100	17.100	17.100	121,526
2026-09-09	17.330	17.350	17.140	17.230	17.230	89,538
2026-09-08	17.400	17.440	17.070	17.440	17.440	136,918
2026-09-07	17.820	17.830	17.390	17.400	17.400	141,197
2026-09-04	17.900	18.040	17.850	17.960	17.960	72,756
2026-09-03	17.710	17.890	17.710	17.840	17.840	86,829
2026-09-02	17.960	17.960	17.720	17.720	17.720	100,372
2026-09-01	18.190	18.200	17.580	17.790	17.790	186,948
2026-08-31	18.490	18.490	18.150	18.190	18.190	115,903
2026-08-28	18.660	18.660	18.390	18.490	18.490	50,621
2026-08-27	18.710	18.710	18.270	18.470	18.470	115,474
2026-08-26	18.930	18.990	18.710	18.790	18.790	88,840
2026-08-25	18.900	18.990	18.760	18.960	18.960	58,999
2026-08-24	18.940	19.050	18.720	18.770	18.770	89,746
2026-08-21	18.700	19.000	18.620	18.980	18.980	130,781
2026-08-20	18.550	18.700	18.530	18.610	18.610	54,605
2026-08-19	18.730	18.760	18.560	18.700	18.700	90,500
2026-08-18	19.170	19.170	18.660	18.730	18.730	102,462
2026-08-17	19.200	19.250	19.050	19.150	19.150	78,770
2026-08-14	19.260	19.330	19.100	19.260	19.260	78,139
2026-08-13	19.150	19.360	19.130	19.310	19.310	78,680
2026-08-12	19.000	19.270	18.980	19.130	19.130	75,107
2026-08-11	19.030	19.130	18.960	19.050	19.050	73,936
2026-08-10	19.100	19.190	18.830	19.030	19.030	102,612
2026-08-07	19.300	19.300	18.850	18.950	18.950	159,966
2026-08-06	19.430	19.430	19.110	19.170	19.170	83,877
2026-08-05	19.500	19.510	19.240	19.290	19.290	94,470
2026-08-04	19.510	19.740	19.470	19.510	19.510	87,067
2026-08-03	19.390	19.840	19.390	19.600	19.600	175,934
2026-07-31	19.760	19.970	19.350	19.350	19.350	123,335
2026-07-30	19.650	19.980	19.630	19.740	19.740	110,756
2026-07-29	19.570	19.720	19.370	19.630	19.630	101,699
2026-07-28	19.380	19.600	19.290	19.520	19.520	129,083
2026-07-27	19.470	19.480	19.230	19.350	19.350	76,895

Page 1 of 3 · 129 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.