Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	25.240	25.560	24.940	25.210	19.042	64,663
2024-03-13	25.700	25.960	25.250	25.250	19.072	36,156
2024-03-12	26.290	26.400	25.600	25.660	19.381	68,454
2024-03-11	26.480	26.720	26.120	26.190	19.782	14,088
2024-03-08	25.910	26.460	25.540	26.370	19.918	64,628
2024-03-07	25.360	25.980	25.100	25.680	19.397	30,742
2024-03-06	25.200	25.700	25.200	25.390	19.177	36,047
2024-03-05	25.010	25.240	24.540	25.050	18.921	23,820
2024-03-04	25.490	25.560	24.540	24.890	18.800	150,600
2024-03-01	28.000	28.180	27.480	27.930	19.268	324,860
2024-02-29	27.930	28.060	27.440	27.780	19.165	23,122
2024-02-28	28.940	29.200	26.920	27.850	19.213	367,835
2024-02-27	29.010	29.280	28.700	28.840	19.896	52,213
2024-02-26	28.690	29.040	28.680	28.850	19.903	332,243
2024-02-23	29.160	29.160	28.600	29.070	20.055	58,681
2024-02-22	29.030	29.600	28.720	29.290	20.206	262,387
2024-02-21	29.260	29.260	28.620	29.020	20.020	70,805
2024-02-20	30.040	30.660	28.430	29.060	20.048	234,166
2024-02-19	31.430	31.960	30.120	30.400	20.972	51,274
2024-02-16	31.010	31.260	30.660	30.690	21.172	9,332
2024-02-15	30.460	31.320	30.100	30.840	21.276	18,556
2024-02-14	30.210	30.380	29.900	30.260	20.876	8,795
2024-02-13	30.580	30.860	30.120	30.280	20.889	11,789
2024-02-12	30.460	30.820	30.460	30.600	21.110	16,563
2024-02-09	30.690	31.020	30.151	30.320	20.917	143,574
2024-02-08	30.600	30.860	30.600	30.620	21.124	6,217
2024-02-07	30.630	31.180	30.420	30.490	21.034	35,672
2024-02-06	30.290	30.820	30.120	30.590	21.103	65,706
2024-02-05	30.610	30.980	30.220	30.260	20.876	10,569
2024-02-02	30.920	31.394	30.580	30.580	21.096	244,038
2024-02-01	31.490	31.760	30.678	30.730	21.200	29,542
2024-01-31	31.970	32.200	31.500	31.690	21.862	81,360
2024-01-30	32.610	32.820	32.002	32.140	22.172	28,788
2024-01-29	33.240	33.300	32.380	32.490	22.414	36,393
2024-01-26	33.150	33.180	32.540	33.120	22.849	14,330
2024-01-25	32.960	33.260	32.680	33.050	22.800	23,049
2024-01-24	32.500	33.100	32.360	33.010	22.773	23,120
2024-01-23	32.520	32.840	32.220	32.230	22.235	61,037
2024-01-22	32.520	33.380	32.400	32.490	22.414	160,011
2024-01-19	32.480	33.240	32.360	32.630	22.511	23,347
2024-01-18	33.220	33.920	32.160	32.670	22.538	32,082
2024-01-17	34.500	35.880	33.200	33.850	23.352	57,981
2024-01-16	34.920	35.020	34.240	34.350	23.697	50,166
2024-01-15	35.440	35.440	34.560	34.720	23.952	17,809
2024-01-12	34.500	35.460	34.500	34.750	23.973	25,069
2024-01-11	34.020	34.780	33.780	34.190	23.587	12,130
2024-01-10	34.500	34.623	33.880	34.210	23.601	18,777
2024-01-09	35.220	35.220	34.560	34.720	23.952	8,887
2024-01-08	34.690	35.000	34.074	34.920	24.090	20,479
2024-01-05	35.130	35.200	34.540	35.070	24.194	13,372
2024-01-04	35.380	35.380	34.120	35.280	24.339	19,841
2024-01-03	35.240	35.700	34.680	34.860	24.049	7,332
2024-01-02	35.530	35.840	35.240	35.280	24.339	15,326
2023-12-29	36.100	36.180	35.100	35.880	24.753	15,416
2023-12-28	36.000	36.340	35.898	36.010	24.842	11,385
2023-12-27	35.620	36.080	35.320	36.020	24.849	23,750
2023-12-22	35.130	35.380	34.980	35.130	24.235	6,500
2023-12-21	35.320	35.320	34.960	35.120	24.228	22,328
2023-12-20	35.380	35.660	34.860	35.620	24.573	16,051
2023-12-19	35.000	36.060	35.000	35.240	24.311	13,367

← NewerPage 12 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.