Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	59.775	60.600	59.400	60.300	37.261	20,749
2022-04-19	60.400	61.200	59.591	59.875	36.998	46,035
2022-04-14	60.500	60.500	59.900	60.175	37.183	39,902
2022-04-13	60.725	61.500	59.784	60.950	37.662	287,456
2022-04-12	59.525	62.200	59.250	60.525	37.400	160,087
2022-04-11	58.000	60.150	57.750	59.725	36.905	120,084
2022-04-08	57.950	57.950	57.300	57.325	35.422	24,642
2022-04-07	57.925	58.000	56.750	56.850	35.129	513,854
2022-04-06	58.000	58.950	56.500	56.575	34.959	92,480
2022-04-05	59.200	59.800	57.300	57.800	35.716	165,843
2022-04-04	60.675	62.100	58.946	60.750	37.539	121,829
2022-04-01	59.000	60.750	58.195	60.725	37.523	240,399
2022-03-31	59.747	59.747	58.374	58.475	36.133	22,598
2022-03-30	57.950	59.200	57.950	58.500	36.148	104,362
2022-03-29	57.050	57.410	56.150	57.050	35.252	24,284
2022-03-28	56.850	56.850	56.100	56.375	34.835	29,037
2022-03-25	54.875	56.400	54.700	56.000	34.604	19,888
2022-03-24	54.675	55.400	53.800	53.950	33.337	90,755
2022-03-23	56.144	56.144	54.650	54.700	33.800	39,021
2022-03-22	55.675	56.750	55.400	56.075	34.650	23,945
2022-03-21	55.950	55.950	55.250	55.625	34.372	6,936
2022-03-18	55.967	55.967	54.750	55.450	34.264	23,736
2022-03-17	56.925	57.400	56.100	56.350	34.820	21,529
2022-03-16	55.300	56.500	54.800	55.900	34.542	31,505
2022-03-15	55.575	55.650	54.400	54.425	33.630	16,934
2022-03-14	55.925	56.700	55.250	55.825	34.495	20,883
2022-03-11	54.525	55.100	53.300	54.750	33.831	34,944
2022-03-10	55.500	55.500	53.600	54.125	33.445	1,005,080
2022-03-09	52.550	54.250	52.550	53.850	33.275	45,824
2022-03-08	48.280	51.950	48.280	51.525	31.838	65,692
2022-03-07	50.850	50.850	47.920	49.060	30.315	52,020
2022-03-04	53.200	54.650	51.200	52.250	32.286	328,285
2022-03-03	54.575	54.700	53.450	53.550	33.090	36,599
2022-03-02	52.875	54.450	51.496	54.375	33.599	140,696
2022-03-01	55.000	55.000	52.550	52.550	32.472	27,794
2022-02-28	56.945	56.945	54.650	55.500	34.295	47,418
2022-02-25	56.925	59.150	56.750	58.825	35.052	40,504
2022-02-24	56.825	57.400	55.950	57.050	33.994	70,199
2022-02-23	57.596	58.600	57.596	58.300	34.739	646,173
2022-02-22	56.445	59.000	56.445	58.350	34.769	21,065
2022-02-21	59.950	59.950	58.200	58.500	34.858	263,147
2022-02-18	60.050	60.550	58.996	59.175	35.260	242,362
2022-02-17	59.775	60.050	59.150	59.675	35.558	14,394
2022-02-16	58.950	59.850	58.950	59.475	35.439	15,438
2022-02-15	58.000	59.000	58.000	58.675	34.962	14,794
2022-02-14	59.050	59.100	57.600	58.175	34.664	12,114
2022-02-11	59.200	59.200	58.550	59.000	35.156	19,472
2022-02-10	59.775	59.900	58.370	59.725	35.588	60,656
2022-02-09	56.575	57.950	56.196	57.850	34.471	30,569
2022-02-08	56.625	58.450	56.600	56.850	33.875	39,523
2022-02-07	58.100	58.100	55.700	56.525	33.681	53,563
2022-02-04	61.250	61.250	58.300	58.550	34.888	57,821
2022-02-03	63.350	63.450	61.200	61.475	36.631	31,258
2022-02-02	63.150	63.850	63.150	63.525	37.852	19,542
2022-02-01	64.200	64.200	63.125	63.125	37.614	19,220
2022-01-31	63.775	64.050	63.300	63.950	38.105	26,775
2022-01-28	64.300	64.300	63.300	63.575	37.882	11,959
2022-01-27	63.528	64.600	63.528	64.175	38.239	13,623
2022-01-26	63.600	64.750	63.600	63.925	38.090	92,997
2022-01-25	63.725	64.150	63.300	63.350	37.748	26,520

← NewerPage 20 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.