Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	20.195	20.740	20.120	20.580	19.976	514
2026-05-05	20.420	20.420	20.060	20.060	19.471	14
2026-05-01	20.420	20.420	20.420	20.420	19.821	0
2026-04-30	20.100	20.440	19.680	20.420	19.821	1,392
2026-04-29	20.370	20.440	20.110	20.110	19.520	2,432
2026-04-28	20.500	20.500	20.220	20.330	19.733	278
2026-04-27	20.535	20.620	20.450	20.450	19.850	3,465
2026-04-24	20.515	20.660	20.450	20.450	19.850	5
2026-04-23	20.710	20.840	20.560	20.720	20.112	2,232
2026-04-22	20.840	20.880	20.610	20.610	20.005	30
2026-04-21	20.935	21.060	20.820	20.900	20.287	432
2026-04-20	20.820	21.000	20.400	20.810	20.199	38
2026-04-17	20.515	20.920	20.100	20.910	20.296	3,174
2026-04-16	20.730	20.960	20.640	20.680	20.073	1,430
2026-04-15	20.705	20.780	20.600	20.700	20.093	58
2026-04-14	20.595	20.700	20.260	20.590	19.986	5,137
2026-04-13	20.115	20.340	19.990	20.050	19.462	3,497
2026-04-10	20.305	20.560	20.270	20.270	19.675	517
2026-04-09	20.360	20.520	20.360	20.410	19.811	163
2026-04-08	20.515	20.720	20.160	20.520	19.918	4,033
2026-04-07	20.100	20.380	19.845	19.845	19.263	6,085
2026-04-02	20.160	20.160	19.730	20.090	19.501	135
2026-04-01	19.600	19.890	19.600	19.855	19.272	5,884
2026-03-31	19.060	19.480	19.060	19.325	18.758	284
2026-03-30	18.850	19.050	18.250	18.960	18.404	13,617
2026-03-27	19.000	19.000	18.570	18.690	18.142	2,011
2026-03-26	19.090	19.310	18.860	18.930	18.375	5,043
2026-03-25	19.340	19.600	19.090	19.170	18.608	102
2026-03-24	19.360	19.450	18.950	19.230	18.666	1,856
2026-03-23	19.395	19.710	18.660	19.430	18.860	6,360
2026-03-20	19.905	20.060	19.530	19.535	18.962	644
2026-03-19	19.940	19.940	19.780	19.865	19.282	102
2026-03-18	20.235	20.300	20.000	20.090	19.501	768
2026-03-17	19.700	20.220	19.340	20.100	19.510	805
2026-03-16	19.600	19.980	19.470	19.920	19.336	3,004
2026-03-13	19.795	19.890	19.530	19.695	19.117	759
2026-03-12	19.660	19.745	19.550	19.745	19.166	3,065
2026-03-11	20.040	20.260	19.710	19.715	19.137	146
2026-03-10	20.260	20.260	20.040	20.060	19.471	155
2026-03-09	19.870	19.870	19.480	19.815	19.234	7,733
2026-03-06	20.310	20.420	19.980	20.080	19.491	16,277
2026-03-05	20.350	20.560	20.280	20.320	19.724	7,214
2026-03-04	20.255	20.460	20.080	20.360	19.763	1,663
2026-03-03	20.675	20.760	20.140	20.180	19.588	3,830
2026-03-02	20.515	21.040	20.360	20.840	20.229	1,999
2026-02-27	21.300	21.500	20.980	21.420	20.792	1,440
2026-02-26	21.110	21.320	21.070	21.070	20.452	174
2026-02-25	21.140	21.140	20.820	21.000	20.384	3,137
2026-02-24	21.300	21.580	20.900	20.900	20.287	495
2026-02-23	21.320	21.320	20.980	21.080	20.461	67,678
2026-02-20	21.220	21.580	21.220	21.480	20.850	1,050
2026-02-19	20.935	21.500	20.880	21.140	20.520	2,555
2026-02-18	20.995	21.520	20.260	20.920	20.306	16,866
2026-02-17	20.880	22.060	20.860	22.030	21.384	6,348
2026-02-16	20.900	21.080	20.740	20.960	20.345	926
2026-02-13	21.070	21.080	20.600	20.720	20.112	19,347
2026-02-12	21.600	21.760	21.040	21.040	20.423	2,980
2026-02-11	22.000	22.020	21.690	21.690	21.054	717
2026-02-10	21.890	22.010	21.880	22.010	21.364	442
2026-02-09	21.700	21.960	21.700	21.950	21.306	5,386

← NewerPage 3 of 22 · 1,269 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.