Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	22.750	23.000	22.720	22.730	22.063	1,828
2025-08-15	22.750	22.860	22.600	22.640	21.976	4,014
2025-08-14	22.710	23.200	22.620	22.720	22.053	551
2025-08-13	22.540	22.660	22.520	22.620	21.956	4,500
2025-08-12	22.800	23.200	22.480	22.480	21.820	39,993
2025-08-11	22.630	22.940	22.500	22.760	22.092	5,258
2025-08-08	21.900	22.840	21.900	22.500	21.840	6,843
2025-08-07	21.600	21.900	21.120	21.860	21.219	323
2025-08-06	21.340	21.780	21.340	21.590	20.957	369
2025-08-05	20.900	21.240	20.800	21.180	20.559	16,984
2025-08-04	20.820	20.860	20.680	20.790	20.180	18,700
2025-08-01	20.820	21.180	20.320	20.570	19.966	1,344
2025-07-31	21.220	21.440	20.890	20.890	20.277	54
2025-07-30	21.070	21.360	21.020	21.180	20.559	822
2025-07-29	21.220	21.400	20.940	21.060	20.442	173
2025-07-28	21.170	21.360	21.020	21.060	20.442	432
2025-07-25	20.860	21.260	20.580	21.070	20.452	3,934
2025-07-24	20.770	21.180	19.980	20.840	20.229	2,317
2025-07-23	21.060	21.420	21.060	21.420	20.792	5,765
2025-07-22	20.655	20.900	20.600	20.890	20.277	538
2025-07-21	20.750	20.960	20.520	20.620	20.015	1,027
2025-07-18	20.720	21.160	20.720	20.790	20.180	1,647
2025-07-17	20.500	20.620	20.500	20.590	19.986	223
2025-07-16	20.710	20.960	20.380	20.440	19.840	663
2025-07-15	20.555	20.800	20.540	20.590	19.986	5,149
2025-07-14	20.680	20.680	20.320	20.490	19.889	5,822
2025-07-11	20.595	20.960	20.340	20.570	19.966	69,370
2025-07-10	20.860	20.860	20.140	20.640	20.034	118,628
2025-07-09	21.200	21.280	20.980	21.210	20.588	934
2025-07-08	21.700	21.740	21.100	21.100	20.481	29,813
2025-07-07	21.720	21.900	21.580	21.710	21.073	550
2025-07-04	21.740	22.000	21.500	21.590	20.957	4,741
2025-07-03	21.890	22.240	21.520	21.940	21.296	845
2025-07-02	21.970	22.380	21.820	21.850	21.209	6,132
2025-07-01	21.930	22.000	21.680	21.880	21.238	3,481
2025-06-30	24.000	24.080	23.700	23.850	21.063	8,220
2025-06-27	23.870	23.880	23.500	23.590	20.834	1,222
2025-06-26	23.090	24.040	23.060	23.940	21.143	9,352
2025-06-25	23.220	23.540	23.020	23.040	20.348	22,203
2025-06-24	23.600	23.680	23.180	23.290	20.569	23,228
2025-06-23	23.200	23.240	22.880	23.110	20.410	574
2025-06-20	23.240	23.760	23.200	23.210	20.498	305
2025-06-19	23.620	24.040	23.000	23.140	20.436	677
2025-06-18	24.060	24.120	23.460	23.730	20.957	13,632
2025-06-17	24.160	24.420	23.860	24.070	21.258	2,657
2025-06-16	23.890	24.380	23.440	24.140	21.319	313
2025-06-13	23.870	24.340	23.820	23.920	21.125	940
2025-06-12	24.310	24.400	24.040	24.070	21.258	518
2025-06-11	24.610	24.720	24.380	24.420	21.567	1,727
2025-06-10	24.140	24.480	24.040	24.470	21.611	192,120
2025-06-09	23.740	24.120	23.600	24.060	21.249	2,479
2025-06-06	23.600	23.980	23.260	23.730	20.957	436
2025-06-05	23.640	23.780	23.260	23.450	20.710	137
2025-06-04	23.640	23.640	23.240	23.240	20.525	335
2025-06-03	23.780	23.930	23.460	23.510	20.763	39,690
2025-06-02	24.100	24.340	23.500	23.730	20.957	6,710
2025-05-30	24.200	24.500	24.200	24.200	21.372	11,153
2025-05-29	23.300	24.140	23.300	24.100	21.284	756
2025-05-28	23.170	23.640	23.160	23.240	20.525	23,997
2025-05-27	23.410	23.420	23.130	23.130	20.427	1,985

← NewerPage 6 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.