Icade SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 26.000 | 26.960 | 25.960 | 26.930 | 20.341 | 12,219 |
| 2024-06-11 | 28.210 | 28.340 | 26.140 | 26.310 | 19.872 | 58,851 |
| 2024-06-10 | 28.290 | 28.660 | 27.060 | 28.130 | 21.247 | 7,846 |
| 2024-06-07 | 29.620 | 29.620 | 28.580 | 28.580 | 21.587 | 141,736 |
| 2024-06-06 | 29.820 | 29.820 | 29.060 | 29.520 | 22.297 | 3,743 |
| 2024-06-05 | 29.410 | 29.740 | 28.540 | 29.710 | 22.440 | 891 |
| 2024-06-04 | 29.070 | 29.300 | 28.660 | 29.240 | 22.085 | 3,264 |
| 2024-06-03 | 28.560 | 29.000 | 28.320 | 28.940 | 21.859 | 12,821 |
| 2024-05-31 | 28.000 | 28.350 | 27.860 | 28.350 | 21.413 | 23,013 |
| 2024-05-30 | 27.550 | 28.060 | 26.560 | 27.940 | 21.104 | 6,965 |
| 2024-05-29 | 28.000 | 28.140 | 27.360 | 27.600 | 20.847 | 3,369 |
| 2024-05-28 | 28.020 | 28.180 | 27.940 | 28.040 | 21.179 | 6,245 |
| 2024-05-24 | 27.700 | 28.120 | 27.220 | 27.770 | 20.975 | 4,033 |
| 2024-05-23 | 28.330 | 28.560 | 27.840 | 28.050 | 21.187 | 3,899 |
| 2024-05-22 | 28.100 | 28.580 | 27.780 | 28.480 | 21.511 | 140,522 |
| 2024-05-21 | 27.950 | 28.240 | 27.720 | 28.070 | 21.202 | 3,939 |
| 2024-05-20 | 28.180 | 28.400 | 27.980 | 28.040 | 21.179 | 14,907 |
| 2024-05-17 | 28.080 | 28.260 | 27.820 | 28.150 | 21.262 | 2,394 |
| 2024-05-16 | 28.480 | 28.520 | 28.000 | 28.270 | 21.353 | 16,426 |
| 2024-05-15 | 27.240 | 28.180 | 27.020 | 28.150 | 21.262 | 147,146 |
| 2024-05-14 | 26.820 | 27.460 | 26.600 | 27.220 | 20.560 | 7,788 |
| 2024-05-13 | 27.010 | 27.120 | 26.700 | 26.750 | 20.205 | 2,223 |
| 2024-05-10 | 26.630 | 27.320 | 26.600 | 26.620 | 20.107 | 21,634 |
| 2024-05-09 | 26.480 | 26.660 | 26.420 | 26.430 | 19.963 | 1,027 |
| 2024-05-08 | 26.560 | 26.620 | 26.220 | 26.530 | 20.039 | 3,336 |
| 2024-05-07 | 26.560 | 26.720 | 26.080 | 26.430 | 19.963 | 2,257 |
| 2024-05-03 | 25.810 | 26.100 | 25.660 | 25.990 | 19.631 | 30,969 |
| 2024-05-02 | 25.010 | 25.740 | 24.840 | 25.710 | 19.419 | 14,357 |
| 2024-05-01 | 25.040 | 25.040 | 25.040 | 25.040 | 18.913 | 0 |
| 2024-04-30 | 25.600 | 25.640 | 25.000 | 25.040 | 18.913 | 18,576 |
| 2024-04-29 | 25.200 | 25.600 | 25.100 | 25.560 | 19.306 | 1,901 |
| 2024-04-26 | 24.620 | 25.300 | 24.620 | 25.060 | 18.928 | 24,866 |
| 2024-04-25 | 24.770 | 24.860 | 24.260 | 24.430 | 18.452 | 19,265 |
| 2024-04-24 | 25.308 | 25.308 | 24.660 | 24.720 | 18.671 | 16,221 |
| 2024-04-23 | 25.010 | 25.300 | 24.840 | 25.200 | 19.034 | 15,630 |
| 2024-04-22 | 25.220 | 25.600 | 24.660 | 24.730 | 18.679 | 27,835 |
| 2024-04-19 | 23.900 | 24.380 | 23.900 | 24.270 | 18.332 | 16,835 |
| 2024-04-18 | 24.210 | 24.360 | 24.000 | 24.200 | 18.279 | 189,005 |
| 2024-04-17 | 23.280 | 24.040 | 23.280 | 23.950 | 18.090 | 32,778 |
| 2024-04-16 | 23.890 | 24.180 | 23.360 | 23.390 | 17.667 | 47,361 |
| 2024-04-15 | 24.180 | 24.180 | 23.200 | 23.920 | 18.067 | 50,322 |
| 2024-04-12 | 24.610 | 24.760 | 24.239 | 24.380 | 18.415 | 24,087 |
| 2024-04-11 | 24.310 | 24.700 | 24.120 | 24.270 | 18.332 | 19,775 |
| 2024-04-10 | 25.010 | 25.960 | 24.200 | 24.520 | 18.520 | 70,119 |
| 2024-04-09 | 24.960 | 25.140 | 24.540 | 24.850 | 18.770 | 17,915 |
| 2024-04-08 | 24.400 | 24.920 | 24.360 | 24.760 | 18.702 | 38,250 |
| 2024-04-05 | 24.520 | 24.940 | 24.002 | 24.290 | 18.347 | 34,303 |
| 2024-04-04 | 24.400 | 25.040 | 24.360 | 24.850 | 18.770 | 41,879 |
| 2024-04-03 | 24.380 | 24.380 | 24.100 | 24.340 | 18.384 | 38,581 |
| 2024-04-02 | 25.080 | 25.080 | 24.280 | 24.390 | 18.422 | 33,411 |
| 2024-03-28 | 25.200 | 25.200 | 24.720 | 24.970 | 18.860 | 31,835 |
| 2024-03-27 | 24.610 | 25.080 | 24.420 | 24.880 | 18.792 | 31,916 |
| 2024-03-26 | 24.900 | 24.940 | 23.640 | 24.540 | 18.535 | 17,392 |
| 2024-03-25 | 24.900 | 24.903 | 24.160 | 24.780 | 18.717 | 40,558 |
| 2024-03-22 | 25.300 | 25.560 | 24.800 | 24.860 | 18.777 | 22,071 |
| 2024-03-21 | 25.220 | 25.700 | 25.220 | 25.280 | 19.094 | 59,812 |
| 2024-03-20 | 24.960 | 25.280 | 24.660 | 25.220 | 19.049 | 47,009 |
| 2024-03-19 | 24.520 | 24.920 | 24.340 | 24.870 | 18.785 | 33,392 |
| 2024-03-18 | 24.920 | 25.160 | 24.579 | 24.640 | 18.611 | 41,403 |
| 2024-03-15 | 25.320 | 25.620 | 24.900 | 24.950 | 18.845 | 573,600 |
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.