Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	45.490	45.820	45.060	45.340	28.581	17,063
2022-07-15	44.940	45.180	44.120	45.110	28.436	8,170
2022-07-14	44.000	44.160	43.280	44.000	27.736	12,916
2022-07-13	43.970	44.900	43.820	44.420	28.001	9,987
2022-07-12	43.550	44.000	42.760	43.970	27.717	168,812
2022-07-11	44.400	44.400	43.760	43.790	27.604	5,670
2022-07-08	44.080	44.840	44.080	44.720	28.190	11,438
2022-07-07	44.020	44.536	44.020	44.520	28.064	9,934
2022-07-06	43.320	44.020	42.760	43.800	27.610	33,198
2022-07-05	43.360	43.360	42.040	42.310	26.671	105,405
2022-07-04	44.670	45.560	42.616	42.620	26.866	34,403
2022-07-01	46.330	46.900	45.920	46.090	28.480	260,022
2022-06-30	47.220	47.960	46.260	46.870	28.962	61,886
2022-06-29	48.860	48.940	46.580	48.100	29.722	77,375
2022-06-28	49.775	50.997	49.700	50.275	31.066	15,392
2022-06-27	49.485	49.860	48.860	49.250	30.433	12,095
2022-06-24	49.195	49.460	48.640	49.180	30.389	26,425
2022-06-23	48.978	48.978	47.920	48.880	30.204	33,676
2022-06-22	48.445	49.260	47.540	49.120	30.352	376,346
2022-06-21	48.490	49.280	48.240	49.030	30.297	228,288
2022-06-20	48.200	48.200	46.986	47.970	29.642	36,891
2022-06-17	46.770	47.670	46.500	47.670	29.456	18,630
2022-06-16	47.620	47.620	45.879	46.530	28.752	19,024
2022-06-15	47.410	48.000	47.120	47.470	29.333	30,024
2022-06-14	47.130	47.480	46.680	47.140	29.129	23,313
2022-06-13	49.070	49.780	46.820	47.100	29.104	36,788
2022-06-10	50.020	50.200	49.240	49.880	30.822	19,096
2022-06-09	52.150	52.150	50.400	50.675	31.313	27,737
2022-06-08	53.525	53.700	52.395	52.675	32.549	47,531
2022-06-07	54.400	54.500	53.400	53.700	33.182	72,672
2022-06-06	54.200	54.500	53.850	54.275	33.538	21,225
2022-06-01	54.150	54.750	53.850	54.025	33.383	52,809
2022-05-31	54.750	54.750	53.750	53.925	33.321	58,637
2022-05-30	55.250	55.600	54.850	54.975	33.970	20,118
2022-05-27	55.100	55.600	53.743	55.025	34.001	72,578
2022-05-26	56.050	56.050	54.950	55.200	34.109	23,469
2022-05-25	56.300	56.850	54.400	55.200	34.109	45,636
2022-05-24	57.250	57.250	56.050	56.375	34.835	23,149
2022-05-23	56.525	57.250	56.150	57.050	35.252	18,756
2022-05-20	55.350	56.300	55.350	55.850	34.511	20,615
2022-05-19	56.250	56.250	55.100	55.275	34.156	23,126
2022-05-18	57.875	58.150	56.650	57.100	35.283	55,091
2022-05-17	57.250	57.810	56.800	57.175	35.330	27,484
2022-05-16	57.107	57.107	55.850	56.675	35.021	15,470
2022-05-13	55.525	57.250	54.750	56.325	34.804	60,073
2022-05-12	54.525	54.650	53.500	54.275	33.538	23,618
2022-05-11	55.150	55.500	54.450	55.225	34.125	33,354
2022-05-10	55.300	55.300	54.500	54.550	33.708	26,054
2022-05-09	56.146	56.146	54.725	54.825	33.878	250,241
2022-05-06	56.600	56.600	55.896	56.500	34.913	29,504
2022-05-05	56.600	58.100	56.600	57.075	35.268	14,156
2022-05-04	57.100	57.100	56.350	56.350	34.820	83,944
2022-05-03	57.050	57.050	56.400	56.975	35.206	11,654
2022-04-29	58.775	58.900	57.050	57.225	35.361	25,044
2022-04-28	59.700	59.700	58.550	58.600	36.210	11,412
2022-04-27	59.350	59.650	58.550	59.025	36.473	42,317
2022-04-26	59.625	60.350	58.850	59.100	36.519	21,987
2022-04-25	60.050	60.050	59.150	59.175	36.566	38,754
2022-04-22	61.200	61.300	60.300	60.350	37.292	20,318
2022-04-21	60.350	61.900	60.350	61.750	38.157	273,502

← NewerPage 19 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.