Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	21.490	22.320	21.380	21.860	18.435	40,948
2024-09-04	20.995	21.340	20.620	21.240	17.912	9,231
2024-09-03	21.500	21.500	21.000	21.180	17.862	8,573
2024-09-02	20.880	21.500	20.320	21.340	17.996	12,022
2024-08-30	20.240	20.580	20.240	20.400	17.204	13,019
2024-08-29	20.680	20.680	20.200	20.220	17.052	1,243
2024-08-28	20.710	20.720	20.460	20.610	17.381	1,692
2024-08-27	20.955	20.980	20.660	20.740	17.490	2,627
2024-08-23	20.200	20.580	20.200	20.480	17.271	942
2024-08-22	19.875	20.320	19.560	20.130	16.976	13,537
2024-08-21	19.905	20.160	19.880	19.910	16.791	2,800
2024-08-20	20.235	20.260	19.910	20.050	16.909	13,247
2024-08-19	20.115	20.460	20.060	20.300	17.119	6,492
2024-08-16	20.500	20.600	19.990	20.050	16.909	2,057
2024-08-15	20.440	20.580	20.340	20.480	17.271	2,108
2024-08-14	20.440	20.540	20.350	20.350	17.162	1,334
2024-08-13	20.310	20.600	20.260	20.360	17.170	8,011
2024-08-12	20.535	20.800	20.100	20.120	16.968	1,100
2024-08-09	20.350	20.960	20.240	20.610	17.381	6,716
2024-08-08	20.480	20.480	20.120	20.340	17.153	436
2024-08-07	20.515	20.940	20.480	20.690	17.448	881
2024-08-06	20.255	20.520	19.770	20.340	17.153	285,490
2024-08-05	19.965	20.200	19.330	20.110	16.959	4,775
2024-08-02	20.480	20.700	20.100	20.280	17.103	8,643
2024-08-01	20.575	20.980	20.460	20.520	17.305	1,265
2024-07-31	20.595	21.000	20.460	20.660	17.423	2,051
2024-07-30	20.800	21.140	20.500	20.640	17.406	1,512
2024-07-29	20.975	21.140	20.720	20.890	17.617	799
2024-07-26	21.000	21.000	20.560	20.890	17.617	2,219
2024-07-25	20.705	20.860	20.280	20.780	17.524	5,503
2024-07-24	21.200	21.440	20.930	20.930	17.651	3,520
2024-07-23	21.870	21.880	21.360	21.360	18.013	8,365
2024-07-22	21.110	22.060	20.940	21.900	18.469	21,064
2024-07-19	21.010	21.280	20.860	20.970	17.684	3,397
2024-07-18	21.760	21.820	21.320	21.530	18.157	4,101
2024-07-17	21.410	21.760	21.400	21.650	18.258	287,938
2024-07-16	21.430	21.660	21.280	21.410	18.056	862
2024-07-15	21.340	21.520	21.140	21.490	18.123	7,314
2024-07-12	21.490	21.520	21.180	21.410	18.056	3,515
2024-07-11	21.300	21.480	20.940	21.340	17.996	8,221
2024-07-10	21.200	21.420	20.820	21.390	18.039	1,140
2024-07-09	21.090	21.980	20.560	20.890	17.617	4,935
2024-07-08	21.810	22.060	21.330	21.330	17.988	31,128
2024-07-05	22.020	22.040	21.340	21.790	18.376	8,487
2024-07-04	22.060	22.060	21.540	21.820	18.401	10,004
2024-07-03	20.705	21.340	20.360	21.310	17.971	60,729
2024-07-02	20.740	20.740	20.000	20.520	17.305	13,581
2024-07-01	24.180	24.460	23.060	23.190	17.516	14,773
2024-06-28	23.700	23.700	22.760	22.810	17.229	4,322
2024-06-27	24.000	24.000	23.380	23.460	17.720	2,991
2024-06-26	24.520	24.520	23.440	23.550	17.788	12,303
2024-06-25	24.500	24.920	24.260	24.270	18.332	143,878
2024-06-24	24.690	25.040	24.300	24.870	18.785	1,447
2024-06-21	24.980	25.040	24.380	24.450	18.467	13,459
2024-06-20	25.300	25.520	24.880	24.920	18.822	1,577
2024-06-19	25.800	25.800	25.160	25.230	19.057	5,801
2024-06-18	25.680	25.920	25.620	25.790	19.480	8,727
2024-06-17	25.570	25.760	25.380	25.610	19.344	24,955
2024-06-14	26.210	26.320	25.240	25.650	19.374	32,431
2024-06-13	26.680	26.680	26.080	26.330	19.887	17,375

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.6033 EUR
2025-07-01	2.1500 EUR
2025-03-04	1.0000 EUR
2024-07-02	2.4200 EUR
2024-03-04	2.4200 EUR
2023-07-04	1.6600 EUR
2023-02-28	2.1600 EUR
2022-07-04	0.9100 EUR
2022-02-28	2.1000 EUR
2021-04-28	1.6000 EUR
2021-03-03	2.0100 EUR
2020-07-06	1.6000 EUR
2020-03-04	2.4100 EUR
2019-07-02	1.3900 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.