Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	43.340	43.500	42.980	43.230	28.528	16,656
2023-03-31	42.350	43.340	42.100	43.250	28.541	59,173
2023-03-30	41.680	42.540	41.680	42.280	27.901	211,662
2023-03-29	41.120	41.120	40.640	40.830	26.944	347,338
2023-03-28	41.910	42.300	40.650	40.740	26.885	109,575
2023-03-27	43.340	43.340	41.320	41.750	27.552	86,432
2023-03-24	43.200	43.340	42.460	42.570	28.093	59,574
2023-03-23	42.920	43.741	42.620	43.420	28.654	40,425
2023-03-22	45.620	45.620	42.540	43.000	28.376	491,584
2023-03-21	44.770	45.040	44.220	44.520	29.379	67,943
2023-03-20	44.000	44.700	43.360	44.430	29.320	38,646
2023-03-17	45.930	46.280	44.320	44.390	29.294	64,509
2023-03-16	46.500	46.700	45.500	46.070	30.402	42,757
2023-03-15	48.205	48.205	45.013	46.820	30.897	109,160
2023-03-14	49.005	51.350	48.000	48.630	32.092	150,769
2023-03-13	47.200	49.140	44.920	46.480	30.673	357,791
2023-03-10	46.210	47.000	45.500	46.790	30.877	60,850
2023-03-09	47.340	47.540	46.460	47.210	31.155	63,487
2023-03-08	47.550	47.680	46.940	47.480	31.333	23,900
2023-03-07	49.060	49.080	47.840	48.020	31.689	41,474
2023-03-06	49.040	49.040	47.960	48.530	32.026	47,406
2023-03-03	47.090	48.000	46.640	47.910	31.617	299,652
2023-03-02	46.580	46.960	46.315	46.870	30.930	26,486
2023-03-01	47.220	47.340	46.620	46.750	30.851	43,386
2023-02-28	46.100	47.400	45.980	47.270	31.194	126,346
2023-02-27	46.750	48.360	46.669	48.240	30.409	190,319
2023-02-24	45.890	47.480	45.780	46.620	29.388	224,851
2023-02-23	44.330	45.740	44.260	45.710	28.814	35,323
2023-02-22	44.500	44.500	43.620	44.110	27.806	22,530
2023-02-21	45.120	45.120	44.560	44.610	28.121	36,970
2023-02-20	45.640	45.640	44.280	44.470	28.032	22,047
2023-02-17	44.290	44.740	43.960	44.500	28.051	212,442
2023-02-16	45.010	45.020	43.680	44.300	27.925	157,988
2023-02-15	45.090	45.120	44.580	44.590	28.108	206,282
2023-02-14	45.360	45.520	44.800	44.850	28.272	11,066
2023-02-13	45.200	45.200	44.645	45.180	28.480	18,709
2023-02-10	45.410	45.440	44.400	44.550	28.083	15,056
2023-02-09	45.760	45.760	45.100	45.340	28.581	7,575
2023-02-08	44.770	45.600	44.680	45.220	28.505	13,454
2023-02-07	44.860	44.860	44.200	44.270	27.906	7,851
2023-02-06	45.080	45.080	44.460	44.930	28.322	8,827
2023-02-03	45.810	45.940	45.140	45.140	28.455	11,069
2023-02-02	44.100	46.040	44.100	45.950	28.965	112,922
2023-02-01	43.810	44.280	43.720	43.930	27.692	10,698
2023-01-31	43.810	43.920	43.400	43.610	27.490	96,572
2023-01-30	43.680	43.940	43.560	43.690	27.541	27,881
2023-01-27	44.000	44.280	43.480	43.500	27.421	17,599
2023-01-26	43.970	44.004	43.380	43.750	27.579	18,993
2023-01-25	44.000	44.000	43.160	43.540	27.446	69,252
2023-01-24	45.220	45.220	44.420	44.510	28.058	14,494
2023-01-23	44.160	44.700	44.160	44.590	28.108	30,455
2023-01-20	43.490	43.840	43.240	43.440	27.383	11,119
2023-01-19	44.560	44.560	43.240	43.280	27.282	23,458
2023-01-18	45.200	45.520	44.800	44.960	28.341	16,961
2023-01-17	45.320	45.460	44.700	45.010	28.373	160,872
2023-01-16	44.400	45.260	44.380	45.120	28.442	49,112
2023-01-13	45.430	45.600	44.000	44.280	27.913	129,361
2023-01-12	44.160	44.960	44.160	44.910	28.310	15,206
2023-01-11	43.520	44.560	43.520	44.290	27.919	21,512
2023-01-10	44.520	44.520	43.500	43.760	27.585	29,466

← NewerPage 16 of 22 · 1,263 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.