Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	32.000	32.300	31.560	31.730	21.890	27,000
2023-09-22	31.810	32.720	31.780	32.380	22.338	19,208
2023-09-21	32.640	32.640	31.440	31.970	22.055	50,175
2023-09-20	32.980	33.640	32.900	33.200	22.904	32,134
2023-09-19	33.300	33.400	32.958	33.090	22.828	127,341
2023-09-18	33.780	33.780	33.040	33.310	22.980	26,478
2023-09-15	34.610	34.700	34.060	34.270	23.642	195,416
2023-09-14	33.660	35.100	33.380	34.160	23.566	97,418
2023-09-13	33.410	33.903	33.340	33.700	23.249	11,048
2023-09-12	34.080	34.080	33.120	33.390	23.035	30,151
2023-09-11	33.870	34.140	33.760	34.010	23.463	27,692
2023-09-08	33.780	33.863	33.300	33.680	23.235	7,976
2023-09-07	33.910	33.980	33.540	33.760	23.290	25,028
2023-09-06	34.080	34.460	33.960	34.070	23.504	24,559
2023-09-05	33.960	34.260	33.800	34.070	23.504	84,050
2023-09-04	34.480	34.620	34.120	34.120	23.538	11,262
2023-09-01	34.500	34.900	34.350	34.350	23.697	10,761
2023-08-31	34.890	34.890	34.890	34.890	24.070	45,965
2023-08-30	33.850	34.260	33.660	33.960	23.428	11,569
2023-08-29	33.510	34.120	33.360	33.630	23.200	12,997
2023-08-25	32.770	33.120	32.500	32.660	22.531	11,230
2023-08-24	32.860	33.420	32.650	32.650	22.524	43,596
2023-08-23	32.140	32.759	32.140	32.620	22.504	11,453
2023-08-22	31.720	32.380	31.720	32.050	22.110	178,182
2023-08-21	32.250	32.520	31.580	31.610	21.807	21,348
2023-08-18	32.940	32.940	32.080	32.270	22.262	17,508
2023-08-17	33.110	33.360	32.860	33.020	22.780	28,985
2023-08-16	33.870	33.980	33.140	33.340	23.000	12,328
2023-08-15	35.010	35.020	33.600	33.780	23.304	56,044
2023-08-14	35.810	35.880	34.839	34.930	24.097	10,772
2023-08-11	36.310	36.660	35.780	36.000	24.835	13,448
2023-08-10	36.460	36.780	36.380	36.600	25.249	22,660
2023-08-09	36.370	36.480	35.900	36.180	24.960	15,553
2023-08-08	36.120	36.300	35.780	36.020	24.849	7,244
2023-08-07	35.830	36.000	35.680	35.970	24.815	308,115
2023-08-04	35.510	35.901	35.120	35.890	24.759	115,580
2023-08-03	36.400	36.560	35.340	35.570	24.539	54,396
2023-08-02	36.880	37.080	36.540	36.650	25.284	18,464
2023-08-01	36.980	37.300	36.600	36.690	25.311	17,470
2023-07-31	37.010	37.340	36.947	37.160	25.636	26,673
2023-07-28	37.700	37.700	37.080	37.270	25.712	34,619
2023-07-27	38.000	38.380	37.700	37.920	26.160	130,475
2023-07-26	37.380	37.980	37.340	37.910	26.153	20,173
2023-07-25	36.840	37.880	36.720	37.720	26.022	28,790
2023-07-24	37.850	38.040	36.780	36.880	25.442	47,010
2023-07-21	38.520	38.520	37.320	37.380	25.787	22,426
2023-07-20	38.920	39.480	38.420	38.500	26.560	101,446
2023-07-19	37.400	38.920	37.400	38.830	26.788	26,880
2023-07-18	36.800	37.260	36.780	37.150	25.629	15,907
2023-07-17	37.010	37.340	36.750	36.750	25.353	29,521
2023-07-14	37.400	37.400	36.940	37.030	25.546	8,991
2023-07-13	37.470	37.840	37.320	37.670	25.987	30,911
2023-07-12	36.100	37.500	36.000	37.430	25.822	22,685
2023-07-11	35.950	36.000	35.380	35.950	24.801	17,896
2023-07-10	35.200	35.620	35.126	35.370	24.401	9,500
2023-07-07	35.700	35.700	35.080	35.370	24.401	14,422
2023-07-06	36.500	36.500	35.320	35.350	24.387	46,722
2023-07-05	37.200	37.260	36.500	36.740	25.346	284,169
2023-07-04	37.050	37.620	36.340	37.440	25.829	25,808
2023-07-03	38.500	38.860	38.197	38.230	25.229	43,565

← NewerPage 14 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.