Icade SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	23.110	23.560	22.660	22.920	20.242	416
2025-05-22	23.240	23.640	22.840	22.990	20.304	700
2025-05-21	23.200	23.320	23.100	23.250	20.533	604
2025-05-20	23.410	23.480	23.100	23.180	20.472	915
2025-05-19	22.900	23.300	22.560	23.300	20.578	5,017
2025-05-16	22.000	22.800	22.000	22.620	19.977	6,757
2025-05-15	21.550	21.870	21.420	21.870	19.315	348
2025-05-14	21.430	21.660	21.340	21.440	18.935	188,850
2025-05-13	21.360	21.560	21.320	21.350	18.855	32
2025-05-12	21.530	21.720	21.160	21.390	18.891	872
2025-05-09	21.580	21.580	21.440	21.460	18.953	195
2025-05-08	21.240	21.680	21.240	21.390	18.891	6,039
2025-05-07	21.380	21.540	21.240	21.340	18.847	476
2025-05-06	21.280	21.420	21.140	21.330	18.838	232
2025-05-02	20.860	21.300	20.860	21.150	18.679	2,058
2025-05-01	20.890	20.890	20.890	20.890	18.449	0
2025-04-30	20.900	21.340	20.400	20.890	18.449	10,612
2025-04-29	20.975	21.420	20.480	20.770	18.343	32,172
2025-04-28	20.500	20.960	20.080	20.840	18.405	5,170
2025-04-25	21.015	21.420	20.980	21.070	18.608	2,003
2025-04-24	20.995	21.460	20.980	21.240	18.758	5,884
2025-04-23	21.300	21.460	21.090	21.090	18.626	206,376
2025-04-22	20.960	21.400	20.960	21.220	18.741	681
2025-04-17	20.995	21.000	20.260	20.960	18.511	1,052
2025-04-16	20.400	20.880	20.360	20.860	18.423	1,867
2025-04-15	19.985	20.480	19.940	20.460	18.069	121,129
2025-04-14	19.570	19.950	19.570	19.925	17.597	290
2025-04-11	19.340	19.960	18.900	19.360	17.098	5,897
2025-04-10	20.000	20.180	19.410	19.460	17.186	980
2025-04-09	19.100	19.100	18.400	18.680	16.497	2,019
2025-04-08	19.560	19.560	18.870	19.355	17.094	1,872
2025-04-07	18.410	19.850	18.370	19.065	16.837	2,372
2025-04-04	20.660	20.660	19.490	19.705	17.403	198,657
2025-04-03	20.575	21.100	20.360	20.760	18.334	201,027
2025-04-02	21.015	21.120	20.740	20.790	18.361	212,242
2025-04-01	21.090	21.360	21.060	21.170	18.696	198,888
2025-03-31	21.550	21.680	20.840	21.020	18.564	10,425
2025-03-28	21.035	21.600	20.800	21.360	18.864	6,206
2025-03-27	20.515	20.980	20.400	20.870	18.431	126,826
2025-03-26	20.680	20.680	20.480	20.530	18.131	6,441
2025-03-25	20.520	20.880	20.520	20.730	18.308	6,718
2025-03-24	20.705	20.860	20.380	20.510	18.114	1,937
2025-03-21	20.750	20.880	20.580	20.630	18.220	4,507
2025-03-20	20.635	20.780	20.100	20.690	18.273	2,859
2025-03-19	20.750	20.920	20.500	20.530	18.131	1,655
2025-03-18	21.035	21.240	20.800	20.850	18.414	1,339
2025-03-17	20.750	20.950	20.400	20.950	18.502	2,283
2025-03-14	20.275	20.570	20.200	20.570	18.167	1,049
2025-03-13	20.750	20.800	20.240	20.250	17.884	6,603
2025-03-12	20.575	21.000	20.440	20.680	18.264	14,180
2025-03-11	21.090	21.200	20.400	20.430	18.043	11,712
2025-03-10	20.540	21.160	20.540	20.850	18.414	2,974
2025-03-07	20.020	20.780	19.510	20.690	18.273	111,635
2025-03-06	20.115	20.400	19.500	19.720	17.416	8,053
2025-03-05	20.400	20.800	20.000	20.280	17.910	5,710
2025-03-04	20.305	20.520	19.920	20.230	17.866	8,237
2025-03-03	22.500	22.500	21.980	22.170	18.696	5,413
2025-02-28	22.820	23.200	22.280	22.600	19.059	148,698
2025-02-27	22.140	22.700	22.140	22.700	19.143	4,557
2025-02-26	22.500	22.500	22.000	22.210	18.730	1,976

← NewerPage 7 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.