Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	19.650	19.950	19.650	19.810	19.810	462
2026-07-29	19.530	19.950	19.510	19.635	19.635	343
2026-07-28	19.360	19.600	19.340	19.600	19.600	94
2026-07-27	19.280	19.480	19.080	19.390	19.390	21
2026-07-24	19.170	19.295	18.950	19.295	19.295	243
2026-07-23	19.030	19.280	19.030	19.125	19.125	576
2026-07-22	18.505	19.410	18.120	18.960	18.960	422
2026-07-21	18.910	19.060	18.910	19.060	19.060	38
2026-07-20	18.980	19.140	18.980	19.140	19.140	19
2026-07-17	19.050	19.420	19.020	19.160	19.160	1,126
2026-07-16	18.620	19.035	18.620	19.035	19.035	1,258
2026-07-15	18.900	18.900	18.595	18.775	18.775	916
2026-07-14	18.600	18.880	18.500	18.850	18.850	56
2026-07-13	18.705	18.820	18.560	18.560	18.560	3,484
2026-07-10	18.360	18.840	18.360	18.650	18.650	358
2026-07-09	18.200	18.300	18.080	18.265	18.265	335
2026-07-08	18.700	18.700	18.110	18.155	18.155	250
2026-07-07	18.775	19.200	18.770	18.800	18.800	1,085
2026-07-06	19.040	19.340	18.960	19.030	19.030	56
2026-07-03	19.300	19.430	19.230	19.270	19.270	188
2026-07-02	18.950	19.390	18.950	19.365	19.365	11,225
2026-07-01	19.050	19.300	18.620	18.955	18.955	6,017
2026-06-30	19.190	19.190	18.840	19.010	19.010	9
2026-06-29	19.395	19.470	18.940	19.240	19.240	2,454
2026-06-26	19.170	19.450	19.020	19.420	19.420	2,451
2026-06-25	19.180	19.180	18.980	19.005	19.005	457
2026-06-24	18.600	19.040	18.600	18.985	18.985	2,228
2026-06-23	19.090	19.090	18.280	18.460	18.460	7,599
2026-06-22	20.535	20.600	20.380	20.520	19.917	14,306
2026-06-19	20.595	20.800	20.520	20.520	19.918	470
2026-06-18	20.915	21.040	20.280	20.600	19.996	663
2026-06-17	21.380	21.380	21.000	21.070	20.452	13,386
2026-06-16	21.440	21.440	21.220	21.330	20.704	4,950
2026-06-15	21.490	21.660	21.260	21.350	20.724	7,027
2026-06-12	21.380	21.560	21.280	21.290	20.665	1,240
2026-06-11	21.060	21.320	21.060	21.130	20.510	1,085
2026-06-10	20.995	21.060	20.910	20.910	20.296	1,303
2026-06-09	20.595	21.080	20.220	20.890	20.277	301
2026-06-08	20.730	20.740	20.500	20.630	20.025	1,138
2026-06-05	20.570	21.040	20.570	20.570	19.966	1,035
2026-06-04	20.275	20.320	20.100	20.320	19.724	350
2026-06-03	20.750	20.780	20.320	20.380	19.782	6,466
2026-06-02	20.680	20.980	20.680	20.680	20.073	5,026
2026-06-01	20.995	21.000	20.560	20.590	19.986	112
2026-05-29	20.915	21.140	20.520	21.040	20.423	5,878
2026-05-28	20.535	20.940	20.400	20.830	20.219	434
2026-05-27	20.480	20.800	20.280	20.610	20.005	68
2026-05-26	20.600	20.600	20.230	20.230	19.636	287
2026-05-22	20.700	20.700	20.200	20.230	19.636	147
2026-05-21	20.305	20.600	20.300	20.470	19.869	4,485
2026-05-20	20.060	20.360	20.060	20.290	19.695	153
2026-05-19	19.960	20.240	19.960	20.110	19.520	2
2026-05-18	19.870	19.970	19.690	19.890	19.306	235
2026-05-15	20.115	20.140	19.790	19.865	19.282	307
2026-05-14	20.080	20.240	19.950	20.180	19.588	152
2026-05-13	20.020	20.200	19.780	19.875	19.292	4,080
2026-05-12	20.100	20.380	20.000	20.140	19.549	177
2026-05-11	20.060	20.170	20.000	20.170	19.578	28
2026-05-08	20.115	20.180	20.100	20.100	19.510	12
2026-05-07	20.655	21.060	20.220	20.260	19.666	2,246

← NewerPage 2 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.