Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	64.250	64.350	63.350	63.525	37.852	19,710
2022-01-21	65.000	65.050	64.250	64.250	38.284	10,812
2022-01-20	65.050	65.050	64.200	64.475	38.418	18,744
2022-01-19	65.200	65.450	64.800	64.950	38.701	22,569
2022-01-18	64.775	65.300	64.500	65.025	38.746	125,278
2022-01-17	65.450	65.450	64.850	64.850	38.642	13,408
2022-01-14	65.625	65.856	65.100	65.350	38.940	30,702
2022-01-13	65.350	65.350	64.400	64.775	38.597	18,941
2022-01-12	66.350	66.350	65.300	65.525	39.044	50,242
2022-01-11	65.925	66.150	65.650	65.950	39.297	17,330
2022-01-10	65.050	65.700	64.310	65.525	39.044	10,989
2022-01-07	64.775	64.950	63.850	64.575	38.478	17,043
2022-01-06	64.750	65.207	64.750	64.975	38.716	8,821
2022-01-05	65.200	65.300	64.800	65.025	38.746	22,660
2022-01-04	64.250	65.600	64.250	65.300	38.910	17,073
2021-12-31	63.156	63.500	63.156	63.225	37.673	515
2021-12-30	63.600	63.600	63.100	63.500	37.837	6,536
2021-12-29	63.450	63.656	63.000	63.000	37.539	5,440
2021-12-24	63.133	63.356	63.133	63.225	37.673	1,219
2021-12-23	62.750	63.300	62.750	63.050	37.569	2,217
2021-12-22	62.220	62.500	62.220	62.500	37.241	3,413
2021-12-21	61.500	62.300	61.500	62.175	37.048	255,758
2021-12-20	61.625	61.650	60.650	61.100	36.407	12,443
2021-12-17	61.675	62.200	61.100	62.050	36.973	32,515
2021-12-16	62.250	62.600	61.250	61.600	36.705	22,522
2021-12-15	61.775	61.900	61.300	61.425	36.601	12,220
2021-12-14	61.525	62.000	61.494	61.575	36.690	11,926
2021-12-13	62.250	62.350	61.250	61.475	36.631	15,491
2021-12-10	62.000	62.400	61.750	61.825	36.839	8,165
2021-12-09	63.000	63.050	62.150	62.225	37.078	14,021
2021-12-08	62.875	64.240	62.850	63.175	37.644	157,757
2021-12-07	62.500	63.000	62.500	62.725	37.375	22,279
2021-12-06	62.000	62.450	61.600	62.175	37.048	15,683
2021-12-03	61.450	61.450	61.450	61.450	36.616	31,480
2021-12-02	62.050	62.550	61.450	62.475	37.226	55,582
2021-12-01	62.850	62.850	62.450	62.775	37.405	19,344
2021-11-30	63.800	63.800	62.150	63.225	37.673	41,690
2021-11-29	63.550	64.450	63.550	63.950	38.105	275,317
2021-11-26	64.250	64.250	62.600	62.725	37.375	43,132
2021-11-25	65.400	66.450	64.950	66.050	39.357	14,524
2021-11-24	64.044	65.600	64.044	65.375	38.954	36,081
2021-11-23	63.925	64.900	63.750	64.600	38.493	27,783
2021-11-22	64.200	64.200	63.275	63.275	37.703	12,972
2021-11-19	64.700	64.700	63.294	64.150	38.225	18,116
2021-11-18	64.858	64.858	64.205	64.750	38.582	36,040
2021-11-17	66.525	66.800	65.200	65.275	38.895	16,642
2021-11-16	66.575	66.950	66.350	66.525	39.640	32,904
2021-11-15	66.925	67.700	66.600	66.775	39.789	23,816
2021-11-12	67.650	67.650	67.050	67.075	39.967	5,083
2021-11-11	67.775	68.250	66.900	67.075	39.967	6,775
2021-11-10	68.575	68.893	67.200	67.350	40.131	23,067
2021-11-09	68.450	69.200	68.300	68.750	40.966	6,398
2021-11-08	69.575	70.200	68.300	68.625	40.891	146,789
2021-11-05	68.300	70.000	68.100	69.950	41.681	76,426
2021-11-04	67.895	68.500	67.895	68.125	40.593	69,205
2021-11-03	67.100	67.243	65.500	67.225	40.057	44,936
2021-11-02	67.350	67.750	66.800	67.200	40.042	27,333
2021-11-01	67.950	67.950	67.000	67.275	40.087	29,873
2021-10-29	69.400	69.400	67.550	67.775	40.385	16,742
2021-10-28	70.000	70.250	68.900	69.525	41.427	23,818

← NewerPage 21 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.