Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	39.010	39.160	38.172	38.340	25.301	29,964
2023-06-29	39.400	39.400	38.572	38.790	25.598	102,591
2023-06-28	38.500	39.120	38.300	39.080	25.790	22,277
2023-06-27	38.370	38.370	37.580	38.370	25.321	101,201
2023-06-26	38.000	38.000	37.240	37.550	24.780	62,131
2023-06-23	38.391	38.391	37.698	37.760	24.918	28,998
2023-06-22	39.200	39.260	38.540	38.550	25.440	24,097
2023-06-21	39.850	39.860	39.279	39.380	25.988	107,866
2023-06-20	40.210	40.220	39.700	39.870	26.311	17,904
2023-06-19	40.780	40.780	40.060	40.060	26.436	7,034
2023-06-16	40.250	41.100	40.140	40.860	26.964	61,768
2023-06-15	40.270	40.400	39.920	40.070	26.443	16,957
2023-06-14	39.840	40.660	39.840	40.350	26.628	48,699
2023-06-13	40.540	41.000	39.660	39.860	26.304	20,423
2023-06-12	41.400	41.400	40.520	40.750	26.892	48,063
2023-06-09	41.560	41.560	40.920	41.270	27.235	20,782
2023-06-08	41.010	41.390	40.735	41.070	27.103	48,373
2023-06-07	40.270	40.940	39.980	40.930	27.010	21,118
2023-06-06	39.490	40.280	39.460	40.230	26.548	28,264
2023-06-05	39.380	40.020	39.380	39.620	26.146	35,071
2023-06-02	37.850	39.300	37.720	39.130	25.823	121,247
2023-06-01	37.490	37.740	37.080	37.390	24.674	130,170
2023-05-31	37.490	37.500	36.880	37.320	24.628	54,460
2023-05-30	37.490	37.960	37.420	37.520	24.760	27,101
2023-05-26	38.100	38.180	37.680	37.880	24.998	130,513
2023-05-25	38.640	38.640	38.045	38.130	25.163	33,726
2023-05-24	38.820	39.260	38.516	38.730	25.559	9,900
2023-05-23	39.010	39.520	38.760	39.230	25.889	78,318
2023-05-22	39.140	39.140	38.828	38.860	25.644	35,686
2023-05-19	39.180	39.180	38.797	39.080	25.790	43,010
2023-05-18	39.490	39.840	38.880	39.080	25.790	105,415
2023-05-17	39.320	39.320	39.000	39.170	25.849	24,592
2023-05-16	40.210	40.347	39.660	39.730	26.218	34,691
2023-05-15	39.870	40.300	39.660	40.230	26.548	16,667
2023-05-12	40.670	40.800	39.820	39.830	26.284	229,149
2023-05-11	40.180	40.560	40.180	40.350	26.628	7,599
2023-05-10	40.440	40.640	40.100	40.140	26.489	16,361
2023-05-09	41.440	41.440	39.960	40.310	26.601	36,923
2023-05-05	41.300	41.620	41.100	41.190	27.182	11,863
2023-05-04	41.470	41.500	40.520	41.210	27.195	24,283
2023-05-03	41.360	41.480	41.016	41.360	27.294	15,153
2023-05-02	41.920	41.920	41.056	41.140	27.149	20,789
2023-04-28	41.900	42.520	41.680	42.130	27.802	38,917
2023-04-27	41.700	41.980	41.460	41.710	27.525	158,658
2023-04-26	41.300	42.147	41.260	41.760	27.558	13,638
2023-04-25	41.500	41.500	40.840	41.130	27.142	27,773
2023-04-24	42.290	42.360	41.700	41.870	27.631	81,599
2023-04-21	42.290	42.460	41.620	42.410	27.987	23,084
2023-04-20	42.560	43.400	42.320	42.410	27.987	83,111
2023-04-19	42.844	42.844	42.020	42.730	28.198	58,051
2023-04-18	43.470	44.060	43.100	43.230	28.528	237,438
2023-04-17	43.960	43.960	43.100	43.600	28.772	70,020
2023-04-14	42.760	43.800	42.760	43.670	28.819	142,081
2023-04-13	43.504	43.504	42.412	42.640	28.139	146,863
2023-04-12	43.110	43.720	43.100	43.200	28.508	20,444
2023-04-11	43.900	43.900	42.860	42.950	28.343	30,504
2023-04-06	42.000	43.420	41.860	43.180	28.495	22,711
2023-04-05	43.280	43.320	41.400	41.760	27.558	29,381
2023-04-04	43.300	44.080	43.231	43.280	28.561	28,051
2023-04-03	43.340	43.500	42.980	43.230	28.528	16,656

← NewerPage 15 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.