Icade SA historical data

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

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
2025-10-23	21.950	22.700	21.840	21.840	21.199	3,405
2025-10-22	21.980	22.250	21.980	22.250	21.597	613
2025-10-21	22.100	22.140	21.820	22.000	21.354	9
2025-10-20	22.210	22.480	21.940	22.030	21.384	992
2025-10-17	21.900	22.200	21.900	22.170	21.520	8,545
2025-10-16	21.760	22.000	21.620	21.960	21.316	7,439
2025-10-15	21.680	22.060	21.600	21.720	21.083	52,248
2025-10-14	20.575	21.500	20.120	21.430	20.801	39,845
2025-10-13	20.520	20.800	20.520	20.600	19.996	1,174
2025-10-10	20.500	20.920	20.400	20.490	19.889	3,019
2025-10-09	20.220	20.680	20.220	20.530	19.928	5,663
2025-10-08	20.195	20.540	19.630	20.260	19.666	191,399
2025-10-07	20.240	20.240	19.940	20.035	19.447	20,423
2025-10-06	20.900	20.920	20.000	20.280	19.685	3,030
2025-10-03	21.320	21.680	21.100	21.200	20.578	10,185
2025-10-02	21.620	21.700	21.320	21.440	20.811	236
2025-10-01	21.470	21.740	21.060	21.520	20.889	11,050
2025-09-30	21.200	21.360	20.900	21.360	20.733	4,457
2025-09-29	21.200	21.300	21.060	21.290	20.665	154
2025-09-26	20.935	21.120	20.440	21.030	20.413	4,063
2025-09-25	21.170	21.200	20.760	20.780	20.170	13,933
2025-09-24	21.070	21.200	20.900	21.130	20.510	40,143
2025-09-23	21.035	21.260	20.940	20.970	20.355	357
2025-09-22	21.320	21.780	20.940	21.000	20.384	1,866
2025-09-19	21.260	21.460	21.220	21.260	20.636	9
2025-09-18	21.070	21.360	21.020	21.220	20.597	2,176
2025-09-17	21.090	21.280	20.900	21.050	20.432	6,850
2025-09-16	21.200	21.600	20.980	20.980	20.364	312
2025-09-15	20.820	21.220	20.820	21.120	20.500	999
2025-09-12	20.955	20.980	20.640	20.740	20.131	31
2025-09-11	20.500	20.890	20.440	20.890	20.277	1,078
2025-09-10	20.480	20.600	20.360	20.440	19.840	8,341
2025-09-09	20.135	20.620	20.020	20.420	19.821	8,291
2025-09-08	20.500	20.840	20.420	20.470	19.869	859
2025-09-05	20.100	20.480	19.640	20.370	19.772	354,230
2025-09-04	19.700	20.100	19.650	20.070	19.481	210
2025-09-03	19.795	19.920	19.540	19.705	19.127	19,016
2025-09-02	20.400	20.400	19.670	19.675	19.098	17,823
2025-09-01	20.705	20.760	20.405	20.420	19.821	19,527
2025-08-29	20.820	21.300	20.500	20.740	20.131	254
2025-08-28	20.880	21.120	20.640	20.800	20.190	30,982
2025-08-27	20.840	21.220	20.760	20.830	20.219	238
2025-08-26	21.810	22.000	20.780	20.970	20.355	20,230
2025-08-22	22.210	22.630	22.000	22.630	21.966	5,115
2025-08-21	22.440	22.600	22.060	22.170	21.520	18,902
2025-08-20	22.730	22.800	22.400	22.470	21.811	21,317
2025-08-19	22.730	22.800	22.620	22.670	22.005	16,210

← NewerPage 5 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.