Icade SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 20.535 | 20.750 | 20.460 | 20.750 | 20.141 | 92 |
| 2025-11-10 | 20.705 | 20.940 | 20.400 | 20.480 | 19.879 | 3,435 |
| 2025-11-07 | 20.420 | 20.640 | 20.420 | 20.520 | 19.918 | 3,030 |
| 2025-11-06 | 20.460 | 20.660 | 20.440 | 20.470 | 19.869 | 70 |
| 2025-11-05 | 20.660 | 20.660 | 20.300 | 20.510 | 19.908 | 1,485 |
| 2025-11-04 | 20.595 | 20.680 | 20.440 | 20.570 | 19.966 | 1,857 |
| 2025-11-03 | 21.150 | 21.340 | 20.690 | 20.690 | 20.083 | 623 |
| 2025-10-31 | 21.200 | 21.200 | 21.000 | 21.100 | 20.481 | 67 |
| 2025-10-30 | 21.090 | 21.340 | 20.960 | 21.050 | 20.432 | 1,705 |
| 2025-10-29 | 21.340 | 21.340 | 21.120 | 21.160 | 20.539 | 250 |
| 2025-10-28 | 21.100 | 21.420 | 21.100 | 21.210 | 20.588 | 4,450 |
| 2025-10-27 | 21.380 | 21.780 | 21.160 | 21.340 | 20.714 | 79 |
| 2025-10-24 | 21.830 | 22.120 | 21.320 | 21.510 | 20.879 | 4,048 |
← NewerPage 5 of 5 · 253 trading days
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.