Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	35.000	35.000	34.360	34.800	24.008	52,062
2023-12-15	35.240	35.480	34.500	34.630	23.890	96,090
2023-12-14	34.700	35.800	34.700	34.970	24.125	36,045
2023-12-13	32.770	33.220	32.580	33.150	22.869	10,044
2023-12-12	33.090	33.560	32.680	32.920	22.711	14,263
2023-12-11	33.810	33.920	33.098	33.320	22.987	19,061
2023-12-08	34.000	34.180	33.658	33.790	23.311	21,129
2023-12-07	33.910	34.300	33.360	33.930	23.407	20,006
2023-12-06	33.640	34.140	33.520	34.040	23.483	29,075
2023-12-05	33.870	34.100	33.580	33.770	23.297	46,393
2023-12-04	33.560	34.600	33.560	33.710	23.256	51,327
2023-12-01	33.300	33.862	32.800	33.830	23.338	72,005
2023-11-30	33.950	34.500	33.280	33.510	23.118	23,883
2023-11-29	33.660	34.240	33.420	33.840	23.345	16,592
2023-11-28	33.620	33.683	33.055	33.570	23.159	15,222
2023-11-27	33.430	33.600	33.140	33.460	23.083	15,421
2023-11-24	33.780	33.788	33.440	33.510	23.118	18,889
2023-11-23	33.360	33.582	32.940	33.410	23.049	17,194
2023-11-22	32.237	33.320	32.237	33.050	22.800	16,479
2023-11-21	33.430	33.520	32.300	32.510	22.428	13,988
2023-11-20	32.940	33.520	32.940	33.360	23.014	80,139
2023-11-17	33.200	33.560	32.698	32.950	22.731	42,176
2023-11-16	33.280	33.660	32.620	32.790	22.621	60,316
2023-11-15	34.000	34.280	33.197	33.420	23.056	11,897
2023-11-14	31.890	34.038	31.820	33.940	23.414	12,783
2023-11-13	32.040	32.520	31.698	31.760	21.910	15,768
2023-11-10	31.950	32.002	31.360	31.920	22.021	25,811
2023-11-09	31.740	32.300	31.460	32.160	22.186	12,929
2023-11-08	31.500	32.120	31.500	31.780	21.924	99,810
2023-11-07	31.490	31.980	31.240	31.880	21.993	12,043
2023-11-06	33.380	33.380	31.699	31.830	21.959	30,608
2023-11-03	32.900	33.460	32.320	33.170	22.883	29,457
2023-11-02	31.480	32.760	31.480	32.520	22.435	36,366
2023-11-01	30.920	31.380	30.880	31.110	21.462	33,160
2023-10-31	30.500	30.860	30.180	30.810	21.255	9,757
2023-10-30	29.600	30.420	29.540	30.230	20.855	10,200
2023-10-27	29.810	30.000	29.620	29.730	20.510	6,680
2023-10-26	28.750	29.680	28.500	29.550	20.386	42,515
2023-10-25	29.490	29.700	29.080	29.190	20.137	25,691
2023-10-24	28.820	29.460	28.820	29.390	20.275	43,082
2023-10-23	28.500	28.900	28.040	28.680	19.786	50,729
2023-10-20	28.370	28.860	28.140	28.720	19.813	124,245
2023-10-19	29.030	29.040	28.440	29.040	20.034	10,573
2023-10-18	29.360	29.560	28.800	29.040	20.034	26,197
2023-10-17	29.110	29.900	28.960	29.250	20.179	42,324
2023-10-16	28.740	29.847	28.740	29.050	20.041	121,148
2023-10-13	29.360	30.220	28.580	28.610	19.737	19,920
2023-10-12	30.000	30.240	29.359	29.470	20.331	31,369
2023-10-11	30.210	30.960	29.942	30.030	20.717	74,269
2023-10-10	30.037	30.560	30.037	30.250	20.869	35,399
2023-10-09	29.530	30.020	29.300	29.810	20.565	23,206
2023-10-06	30.540	30.540	29.600	29.950	20.662	24,253
2023-10-05	30.000	30.239	29.920	30.050	20.731	15,502
2023-10-04	30.460	30.460	29.660	30.010	20.703	27,485
2023-10-03	30.800	31.260	30.100	30.260	20.876	26,111
2023-10-02	31.700	32.300	30.980	31.110	21.462	55,473
2023-09-29	31.200	31.620	31.000	31.280	21.579	38,386
2023-09-28	30.690	30.980	30.300	30.700	21.179	48,217
2023-09-27	31.300	31.300	30.670	30.670	21.158	29,444
2023-09-26	31.510	31.600	31.280	31.380	21.648	16,622

← NewerPage 13 of 22 · 1,262 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.