Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	43.810	44.620	42.940	44.320	27.938	18,196
2023-01-06	43.110	43.400	42.900	43.400	27.358	12,033
2023-01-05	43.320	43.640	42.874	43.050	27.137	10,494
2023-01-04	42.980	43.340	42.500	42.920	27.055	67,700
2023-01-03	42.250	42.460	41.400	42.250	26.633	55,317
2022-12-30	40.710	40.720	40.120	40.570	25.574	6,623
2022-12-29	40.210	40.640	40.101	40.430	25.486	13,928
2022-12-28	40.290	40.600	39.639	40.040	25.240	19,080
2022-12-23	39.723	40.240	39.723	39.950	25.183	6,604
2022-12-22	39.810	39.880	39.360	39.620	24.975	21,493
2022-12-21	39.020	39.800	39.020	39.670	25.007	110,335
2022-12-20	39.530	39.680	38.300	39.040	24.610	29,052
2022-12-19	39.743	40.180	39.743	39.860	25.126	20,761
2022-12-16	40.750	41.140	39.480	39.920	25.164	31,816
2022-12-15	40.680	41.640	40.680	40.770	25.700	16,651
2022-12-14	40.640	41.520	40.640	41.380	26.085	91,179
2022-12-13	39.580	41.540	39.580	40.710	25.662	18,211
2022-12-12	40.120	40.280	39.040	39.450	24.868	28,685
2022-12-09	40.000	40.544	39.800	40.470	25.511	18,802
2022-12-08	39.620	40.080	39.400	39.970	25.196	10,463
2022-12-07	40.440	40.440	39.640	39.960	25.190	10,461
2022-12-06	40.610	40.760	40.220	40.410	25.473	10,993
2022-12-05	40.020	40.760	39.720	40.580	25.580	17,827
2022-12-02	39.490	40.400	39.320	39.940	25.177	19,811
2022-12-01	39.490	40.160	39.280	39.310	24.780	19,248
2022-11-30	40.670	40.780	38.840	39.210	24.717	39,551
2022-11-29	40.210	40.560	40.000	40.430	25.486	157,224
2022-11-28	40.140	40.280	39.380	40.150	25.309	52,938
2022-11-25	40.780	40.780	39.720	39.930	25.171	68,402
2022-11-24	40.000	41.540	40.000	40.830	25.738	19,232
2022-11-23	40.800	40.800	40.440	40.780	25.706	7,689
2022-11-22	40.420	41.140	40.340	40.650	25.624	18,591
2022-11-21	40.500	40.740	40.220	40.270	25.385	54,343
2022-11-18	40.540	40.920	40.220	40.610	25.599	8,041
2022-11-17	40.250	40.744	39.980	40.470	25.511	9,761
2022-11-16	40.690	40.940	39.860	40.280	25.391	22,083
2022-11-15	40.690	41.460	40.480	41.200	25.971	53,938
2022-11-14	40.880	40.880	40.460	40.710	25.662	8,861
2022-11-11	40.700	41.640	40.700	40.910	25.788	18,536
2022-11-10	37.910	40.640	37.580	40.280	25.391	20,070
2022-11-09	37.950	38.480	37.660	38.320	24.156	12,121
2022-11-08	38.310	38.880	37.900	38.200	24.080	30,877
2022-11-07	37.880	38.740	37.880	38.420	24.219	11,126
2022-11-04	36.940	38.040	36.480	38.020	23.967	22,377
2022-11-03	36.690	36.860	35.720	36.740	23.160	48,852
2022-11-02	38.820	38.820	38.020	38.090	24.011	17,845
2022-11-01	37.890	38.940	37.820	38.600	24.332	19,524
2022-10-31	36.900	37.660	36.900	37.480	23.626	27,631
2022-10-28	37.680	37.680	36.620	36.950	23.292	51,115
2022-10-27	37.490	38.440	37.240	38.000	23.954	25,369
2022-10-26	37.760	37.760	36.900	37.170	23.431	38,620
2022-10-25	36.770	37.940	36.500	37.850	23.859	19,263
2022-10-24	36.940	36.940	35.680	36.340	22.908	19,157
2022-10-21	36.290	36.680	35.580	35.990	22.687	31,744
2022-10-20	36.520	36.540	35.660	36.500	23.008	13,661
2022-10-19	36.290	36.560	35.540	35.690	22.498	9,393
2022-10-18	36.780	36.780	36.400	36.480	22.996	17,144
2022-10-17	34.920	36.500	34.920	36.290	22.876	9,628
2022-10-14	35.240	35.640	34.640	35.100	22.126	27,194
2022-10-13	34.060	34.480	33.580	34.150	21.527	168,660

← NewerPage 17 of 22 · 1,270 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.