Icade SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 21.620 | 22.360 | 21.580 | 22.120 | 18.654 | 37,507 |
| 2025-02-24 | 21.600 | 22.560 | 21.520 | 21.650 | 18.258 | 504,007 |
| 2025-02-21 | 20.995 | 21.580 | 20.600 | 21.420 | 18.064 | 352,827 |
| 2025-02-20 | 20.995 | 21.480 | 20.420 | 20.780 | 17.524 | 10,689 |
| 2025-02-19 | 22.460 | 22.460 | 20.500 | 20.580 | 17.356 | 41,650 |
| 2025-02-18 | 22.760 | 23.060 | 22.760 | 22.780 | 19.211 | 3,927 |
| 2025-02-17 | 23.010 | 23.060 | 22.500 | 22.830 | 19.253 | 3,646 |
| 2025-02-14 | 23.410 | 23.480 | 22.820 | 22.980 | 19.380 | 3,484 |
| 2025-02-13 | 23.490 | 23.680 | 23.370 | 23.370 | 19.708 | 8,857 |
| 2025-02-12 | 23.570 | 23.600 | 23.160 | 23.370 | 19.708 | 1,959 |
| 2025-02-11 | 23.600 | 23.660 | 23.280 | 23.280 | 19.633 | 2,294 |
| 2025-02-10 | 23.300 | 23.640 | 23.200 | 23.560 | 19.869 | 1,341 |
| 2025-02-07 | 23.340 | 23.500 | 23.040 | 23.170 | 19.540 | 2,986 |
| 2025-02-06 | 23.200 | 23.460 | 23.020 | 23.360 | 19.700 | 141,428 |
| 2025-02-05 | 22.720 | 23.220 | 22.720 | 23.170 | 19.540 | 3,146 |
| 2025-02-04 | 22.610 | 22.780 | 22.460 | 22.750 | 19.186 | 5,433 |
| 2025-02-03 | 22.480 | 22.480 | 21.980 | 22.470 | 18.949 | 6,243 |
| 2025-01-31 | 22.730 | 22.760 | 22.300 | 22.700 | 19.143 | 2,522 |
| 2025-01-30 | 22.000 | 22.720 | 21.560 | 22.620 | 19.076 | 165,884 |
| 2025-01-29 | 22.730 | 23.000 | 22.240 | 22.290 | 18.798 | 1,195 |
| 2025-01-28 | 22.310 | 22.980 | 22.000 | 22.870 | 19.287 | 9,339 |
| 2025-01-27 | 21.780 | 22.400 | 21.640 | 22.280 | 18.789 | 4,464 |
| 2025-01-24 | 22.270 | 22.420 | 21.700 | 21.760 | 18.351 | 5,518 |
| 2025-01-23 | 21.880 | 22.280 | 21.880 | 22.250 | 18.764 | 5,145 |
| 2025-01-22 | 22.340 | 22.340 | 21.640 | 21.880 | 18.452 | 7,564 |
| 2025-01-21 | 22.900 | 22.900 | 22.520 | 22.550 | 19.017 | 7,590 |
| 2025-01-20 | 23.200 | 23.300 | 22.960 | 23.030 | 19.422 | 661 |
| 2025-01-17 | 23.150 | 23.420 | 22.980 | 23.070 | 19.455 | 12,879 |
| 2025-01-16 | 22.940 | 23.380 | 22.580 | 22.910 | 19.320 | 11,583 |
| 2025-01-15 | 22.160 | 22.840 | 22.160 | 22.830 | 19.253 | 3,867 |
| 2025-01-14 | 21.700 | 21.960 | 21.620 | 21.810 | 18.393 | 856 |
| 2025-01-13 | 22.220 | 22.220 | 21.630 | 21.630 | 18.241 | 12,871 |
| 2025-01-10 | 22.730 | 23.260 | 22.420 | 22.420 | 18.907 | 131,468 |
| 2025-01-09 | 22.610 | 22.760 | 22.380 | 22.760 | 19.194 | 8,023 |
| 2025-01-08 | 22.520 | 23.140 | 22.200 | 22.550 | 19.017 | 12,979 |
| 2025-01-07 | 22.630 | 22.920 | 22.540 | 22.650 | 19.101 | 7,207 |
| 2025-01-06 | 22.730 | 23.000 | 22.500 | 22.670 | 19.118 | 2,047 |
| 2025-01-03 | 22.820 | 23.080 | 22.600 | 22.720 | 19.160 | 227,484 |
| 2025-01-02 | 23.280 | 23.420 | 22.700 | 22.930 | 19.337 | 6,780 |
| 2024-12-31 | 22.300 | 22.920 | 22.300 | 22.860 | 19.278 | 1,769 |
| 2024-12-30 | 22.020 | 22.340 | 21.840 | 22.250 | 18.764 | 15,264 |
| 2024-12-27 | 22.000 | 22.500 | 21.960 | 21.990 | 18.545 | 3,501 |
| 2024-12-24 | 21.740 | 22.220 | 21.740 | 21.950 | 18.511 | 371 |
| 2024-12-23 | 21.460 | 21.700 | 21.460 | 21.660 | 18.266 | 2,364 |
| 2024-12-20 | 21.410 | 21.580 | 21.040 | 21.560 | 18.182 | 1,130 |
| 2024-12-19 | 21.400 | 21.400 | 21.080 | 21.190 | 17.870 | 31,644 |
| 2024-12-18 | 21.360 | 21.980 | 21.280 | 21.720 | 18.317 | 2,974 |
| 2024-12-17 | 21.410 | 21.720 | 20.700 | 21.640 | 18.249 | 1,234 |
| 2024-12-16 | 21.800 | 21.800 | 21.280 | 21.390 | 18.039 | 14,706 |
| 2024-12-13 | 22.230 | 22.360 | 21.840 | 21.840 | 18.418 | 3,696 |
| 2024-12-12 | 22.350 | 22.360 | 22.020 | 22.270 | 18.781 | 8,473 |
| 2024-12-11 | 22.520 | 22.580 | 22.080 | 22.140 | 18.671 | 1,109 |
| 2024-12-10 | 22.400 | 22.600 | 21.980 | 22.480 | 18.958 | 2,994 |
| 2024-12-09 | 22.800 | 23.000 | 22.420 | 22.520 | 18.992 | 5,226 |
| 2024-12-06 | 22.980 | 23.080 | 22.340 | 22.920 | 19.329 | 5,268 |
| 2024-12-05 | 23.010 | 23.460 | 22.960 | 23.020 | 19.413 | 46,868 |
| 2024-12-04 | 22.460 | 23.200 | 22.460 | 23.110 | 19.489 | 9,912 |
| 2024-12-03 | 22.250 | 22.660 | 22.200 | 22.580 | 19.042 | 3,736 |
| 2024-12-02 | 22.500 | 23.660 | 21.700 | 22.170 | 18.696 | 17,249 |
| 2024-11-29 | 22.100 | 22.240 | 21.960 | 22.240 | 18.755 | 9,647 |
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.