Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	34.690	34.920	33.800	34.120	21.508	98,764
2022-10-11	36.400	36.520	35.600	36.070	22.737	19,039
2022-10-10	37.010	37.277	36.557	36.650	23.103	28,845
2022-10-07	37.490	37.880	36.680	37.010	23.330	14,449
2022-10-06	37.309	37.840	37.309	37.480	23.626	16,498
2022-10-05	38.880	38.880	36.880	37.180	23.437	15,601
2022-10-04	38.800	39.080	38.600	39.030	24.603	3,925
2022-10-03	38.370	38.560	37.880	38.270	24.124	16,376
2022-09-30	37.139	38.560	37.139	38.220	24.093	62,580
2022-09-29	37.102	37.102	36.200	36.700	23.135	16,561
2022-09-28	35.910	37.708	34.982	37.290	23.506	52,167
2022-09-27	37.380	37.420	35.809	36.130	22.775	49,718
2022-09-26	38.420	38.420	36.960	37.360	23.551	253,654
2022-09-23	40.020	40.020	38.240	38.640	24.357	23,223
2022-09-22	41.780	41.780	40.200	40.230	25.360	22,779
2022-09-21	42.180	42.600	41.900	42.570	26.835	21,242
2022-09-20	44.210	44.220	42.120	42.330	26.683	14,303
2022-09-16	42.820	44.420	42.676	44.310	27.932	80,953
2022-09-15	43.550	43.800	42.640	43.210	27.238	14,614
2022-09-14	44.240	44.240	43.517	43.620	27.497	11,327
2022-09-13	45.950	45.960	44.260	44.520	28.064	12,931
2022-09-12	45.090	45.860	44.920	45.670	28.789	13,364
2022-09-09	44.460	45.200	44.260	44.920	28.316	12,147
2022-09-08	45.010	45.440	44.100	44.200	27.862	111,423
2022-09-07	44.820	45.100	44.360	44.880	28.291	76,859
2022-09-06	44.500	45.520	44.500	44.700	28.177	214,210
2022-09-05	43.830	44.660	43.427	44.540	28.077	132,945
2022-09-02	44.040	44.281	43.220	44.240	27.887	47,863
2022-09-01	43.440	43.440	42.860	43.220	27.244	8,466
2022-08-31	43.810	44.160	43.600	43.950	27.705	8,118
2022-08-30	44.180	44.800	43.400	43.830	27.629	42,214
2022-08-26	44.610	44.720	43.640	43.640	27.509	33,663
2022-08-25	44.880	44.880	44.360	44.750	28.209	43,139
2022-08-24	44.460	44.460	43.980	44.290	27.919	8,477
2022-08-23	44.670	45.120	44.460	44.610	28.121	161,864
2022-08-22	45.620	45.640	44.480	44.810	28.247	9,981
2022-08-19	47.030	47.200	45.555	45.560	28.720	28,974
2022-08-18	47.360	47.360	46.940	47.160	29.728	12,524
2022-08-17	48.490	48.820	46.960	47.030	29.646	9,570
2022-08-16	48.960	49.000	48.440	48.640	30.661	33,576
2022-08-15	48.970	49.100	48.700	48.830	30.781	9,732
2022-08-12	48.320	49.040	48.320	48.590	30.630	11,784
2022-08-11	48.020	49.060	48.000	48.110	30.327	28,833
2022-08-10	47.410	48.880	47.100	48.820	30.775	14,716
2022-08-09	47.200	47.820	46.780	47.440	29.905	18,315
2022-08-08	47.560	48.180	47.560	47.810	30.138	3,963
2022-08-05	47.840	47.840	47.160	47.360	29.854	16,429
2022-08-04	48.000	48.400	47.540	47.700	30.069	11,902
2022-08-03	47.220	48.100	47.220	47.880	30.182	11,338
2022-08-02	47.340	47.340	46.700	47.160	29.728	10,587
2022-08-01	48.580	48.580	47.638	47.810	30.138	20,148
2022-07-29	47.300	49.320	47.300	49.020	30.901	34,318
2022-07-28	46.800	47.120	45.960	47.050	29.659	27,910
2022-07-27	46.900	46.960	46.300	46.500	29.312	165,129
2022-07-26	47.040	47.040	46.120	46.680	29.426	17,130
2022-07-25	47.865	48.000	46.420	47.170	29.734	23,652
2022-07-22	45.490	46.780	44.920	46.450	29.281	14,146
2022-07-21	45.880	45.880	44.820	44.990	28.360	9,576
2022-07-20	45.780	46.520	45.640	45.970	28.978	23,183
2022-07-19	45.490	46.500	45.380	46.330	29.205	7,559

← NewerPage 18 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.