Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	21.700	21.820	21.440	21.660	21.024	765
2026-02-05	21.380	21.560	21.340	21.520	20.889	48,581
2026-02-04	21.080	21.540	21.080	21.460	20.830	280
2026-02-03	20.995	21.080	20.820	21.000	20.384	343
2026-02-02	20.705	20.920	20.700	20.750	20.141	357
2026-01-30	20.900	21.100	20.640	20.660	20.054	575
2026-01-29	20.995	21.080	20.900	20.930	20.316	1,212
2026-01-28	20.620	21.050	20.620	21.050	20.432	73
2026-01-27	20.800	20.800	20.540	20.750	20.141	218
2026-01-26	20.595	20.940	20.320	20.890	20.277	957
2026-01-23	21.015	21.380	20.900	21.040	20.423	4,983
2026-01-22	21.200	21.360	20.960	21.250	20.627	42
2026-01-21	20.995	21.180	20.900	21.010	20.394	558
2026-01-20	21.410	21.800	20.920	21.010	20.394	39,376
2026-01-19	21.260	21.400	21.040	21.380	20.753	859
2026-01-16	21.640	21.700	21.380	21.390	20.762	1,109
2026-01-15	21.360	21.760	21.260	21.730	21.092	7,934
2026-01-14	21.110	21.380	20.980	21.380	20.753	662
2026-01-13	21.035	21.200	21.000	21.100	20.481	11,456
2026-01-12	21.340	21.440	21.140	21.190	20.568	5,196
2026-01-09	21.510	21.560	21.280	21.350	20.724	26,175
2026-01-08	22.270	22.780	21.420	21.530	20.898	7,485
2026-01-07	21.470	22.590	21.460	22.590	21.927	2,279
2026-01-06	21.300	21.500	21.220	21.330	20.704	528
2026-01-05	21.640	21.640	21.160	21.440	20.811	5,193
2026-01-02	21.910	22.000	21.540	21.550	20.918	2,054
2025-12-31	21.890	21.900	21.680	21.860	21.219	27
2025-12-30	21.580	22.100	21.580	21.850	21.209	43
2025-12-29	21.360	21.780	21.360	21.730	21.092	4,878
2025-12-24	21.150	21.460	21.080	21.410	20.782	169
2025-12-23	21.300	21.480	21.240	21.260	20.636	6,680
2025-12-22	21.490	21.540	21.060	21.310	20.685	6,929
2025-12-19	21.100	21.380	21.100	21.120	20.500	5,880
2025-12-18	20.900	21.360	20.900	21.280	20.656	3,578
2025-12-17	20.975	21.080	20.820	20.930	20.316	189
2025-12-16	20.840	21.080	20.840	21.030	20.413	953
2025-12-15	20.770	21.020	20.640	20.890	20.277	822
2025-12-12	20.580	20.940	20.580	20.780	20.170	1,703
2025-12-11	20.400	20.540	20.320	20.530	19.928	377
2025-12-10	20.370	20.480	20.300	20.410	19.811	122
2025-12-09	20.500	20.500	20.220	20.440	19.840	1,381
2025-12-08	20.440	20.840	20.400	20.440	19.840	13,904
2025-12-05	20.500	20.600	20.440	20.450	19.850	632
2025-12-04	20.915	20.960	20.500	20.550	19.947	6,068
2025-12-03	20.995	21.020	20.740	20.740	20.131	1,852
2025-12-02	20.935	21.140	20.640	21.000	20.384	197
2025-12-01	21.090	21.180	20.740	20.890	20.277	11,155
2025-11-28	21.080	21.200	21.080	21.190	20.568	459
2025-11-27	20.800	21.200	20.700	21.180	20.559	5,139
2025-11-26	20.535	20.900	20.440	20.880	20.267	1,593
2025-11-25	20.275	20.540	20.160	20.530	19.928	1,786
2025-11-24	20.255	20.440	19.850	20.270	19.675	3,967
2025-11-21	20.595	20.720	20.200	20.720	20.112	663
2025-11-20	21.090	21.100	20.600	20.630	20.025	10,697
2025-11-19	20.770	20.940	20.640	20.850	20.238	5,278
2025-11-18	20.710	20.860	20.640	20.770	20.161	368
2025-11-17	21.090	21.180	20.900	20.920	20.306	1,038
2025-11-14	21.300	21.560	20.760	20.880	20.267	1,364
2025-11-13	21.240	21.580	21.240	21.450	20.821	1,215
2025-11-12	20.840	21.270	20.840	21.270	20.646	637

← NewerPage 4 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.