Icade SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 22.210 | 22.280 | 21.820 | 22.100 | 18.637 | 1,617 |
| 2024-11-27 | 21.680 | 22.140 | 21.200 | 22.080 | 18.621 | 5,596 |
| 2024-11-26 | 22.000 | 22.060 | 21.700 | 21.880 | 18.452 | 133,043 |
| 2024-11-25 | 23.030 | 23.100 | 21.620 | 22.220 | 18.739 | 23,291 |
| 2024-11-22 | 22.160 | 22.800 | 21.740 | 22.650 | 19.101 | 1,544 |
| 2024-11-21 | 22.230 | 22.340 | 22.060 | 22.250 | 18.764 | 1,198 |
| 2024-11-20 | 22.750 | 22.959 | 22.140 | 22.180 | 18.705 | 108,917 |
| 2024-11-19 | 22.800 | 22.920 | 22.340 | 22.690 | 19.135 | 11,756 |
| 2024-11-18 | 23.180 | 23.180 | 22.780 | 22.830 | 19.253 | 3,629 |
| 2024-11-15 | 22.920 | 23.150 | 22.240 | 23.150 | 19.523 | 1,545 |
| 2024-11-14 | 22.880 | 23.600 | 22.480 | 23.000 | 19.396 | 1,888 |
| 2024-11-13 | 23.400 | 23.400 | 22.660 | 22.820 | 19.245 | 2,241 |
| 2024-11-12 | 23.300 | 23.720 | 22.980 | 23.070 | 19.455 | 1,768 |
| 2024-11-11 | 23.600 | 23.820 | 23.440 | 23.510 | 19.826 | 2,390 |
| 2024-11-08 | 23.060 | 23.560 | 23.060 | 23.550 | 19.860 | 10,138 |
| 2024-11-07 | 22.480 | 23.220 | 22.480 | 22.950 | 19.354 | 3,229 |
| 2024-11-06 | 23.480 | 23.480 | 22.240 | 22.350 | 18.848 | 72,241 |
| 2024-11-05 | 23.300 | 23.580 | 23.180 | 23.250 | 19.607 | 26,482 |
| 2024-11-04 | 23.600 | 24.000 | 23.340 | 23.350 | 19.692 | 12,738 |
| 2024-11-01 | 24.320 | 24.320 | 23.800 | 23.850 | 20.113 | 3,571 |
| 2024-10-31 | 24.480 | 24.500 | 23.960 | 24.050 | 20.282 | 1,588 |
| 2024-10-30 | 24.860 | 25.400 | 24.320 | 24.380 | 20.560 | 1,503 |
| 2024-10-29 | 25.340 | 25.780 | 24.580 | 24.590 | 20.737 | 8,554 |
| 2024-10-28 | 24.610 | 24.860 | 24.440 | 24.720 | 20.847 | 1,696 |
| 2024-10-25 | 24.920 | 24.920 | 24.500 | 24.530 | 20.687 | 1,526 |
| 2024-10-24 | 24.500 | 24.780 | 24.500 | 24.570 | 20.720 | 7,652 |
| 2024-10-23 | 24.370 | 24.550 | 24.240 | 24.550 | 20.704 | 2,919 |
| 2024-10-22 | 24.500 | 24.580 | 23.920 | 24.560 | 20.712 | 3,048 |
| 2024-10-21 | 24.920 | 25.600 | 24.360 | 24.370 | 20.552 | 6,973 |
| 2024-10-18 | 25.260 | 25.400 | 24.860 | 24.880 | 20.982 | 5,188 |
| 2024-10-17 | 25.800 | 25.800 | 25.200 | 25.220 | 21.269 | 3,541 |
| 2024-10-16 | 25.470 | 25.880 | 25.380 | 25.750 | 21.716 | 2,080 |
| 2024-10-15 | 25.470 | 25.620 | 25.300 | 25.590 | 21.581 | 3,902 |
| 2024-10-14 | 25.550 | 25.560 | 25.200 | 25.370 | 21.395 | 2,222 |
| 2024-10-11 | 25.050 | 25.500 | 24.940 | 25.440 | 21.454 | 3,081 |
| 2024-10-10 | 25.520 | 25.520 | 24.980 | 25.090 | 21.159 | 3,473 |
| 2024-10-09 | 25.200 | 25.620 | 25.080 | 25.410 | 21.429 | 7,099 |
| 2024-10-08 | 25.420 | 25.420 | 24.960 | 25.000 | 21.083 | 6,634 |
| 2024-10-07 | 26.160 | 26.160 | 25.460 | 25.480 | 21.488 | 3,710 |
| 2024-10-04 | 26.210 | 26.560 | 26.120 | 26.220 | 22.112 | 1,734 |
| 2024-10-03 | 26.540 | 26.580 | 26.120 | 26.170 | 22.070 | 2,199 |
| 2024-10-02 | 26.820 | 26.820 | 25.960 | 26.350 | 22.222 | 138,278 |
| 2024-10-01 | 26.360 | 26.780 | 26.360 | 26.640 | 22.466 | 7,755 |
| 2024-09-30 | 27.180 | 27.180 | 26.220 | 26.720 | 22.534 | 3,950 |
| 2024-09-27 | 27.410 | 27.720 | 27.080 | 27.290 | 23.014 | 7,563 |
| 2024-09-26 | 27.010 | 27.600 | 26.920 | 27.480 | 23.174 | 9,002 |
| 2024-09-25 | 27.110 | 27.140 | 26.700 | 26.860 | 22.652 | 4,863 |
| 2024-09-24 | 27.600 | 27.600 | 26.880 | 27.170 | 22.913 | 83,954 |
| 2024-09-23 | 27.220 | 27.220 | 26.720 | 26.970 | 22.744 | 147,773 |
| 2024-09-20 | 27.340 | 27.610 | 27.040 | 27.190 | 22.930 | 14,590 |
| 2024-09-19 | 27.200 | 27.260 | 26.640 | 27.250 | 22.981 | 9,029 |
| 2024-09-18 | 27.340 | 27.440 | 26.740 | 26.970 | 22.744 | 9,830 |
| 2024-09-17 | 26.610 | 27.960 | 26.520 | 27.440 | 23.141 | 25,378 |
| 2024-09-16 | 26.120 | 27.140 | 26.120 | 26.440 | 22.297 | 37,472 |
| 2024-09-13 | 24.690 | 25.540 | 24.580 | 25.350 | 21.378 | 82,069 |
| 2024-09-12 | 24.620 | 25.160 | 24.620 | 24.810 | 20.923 | 9,245 |
| 2024-09-11 | 23.680 | 23.780 | 23.400 | 23.520 | 19.835 | 4,802 |
| 2024-09-10 | 22.800 | 23.600 | 22.760 | 23.470 | 19.793 | 5,019 |
| 2024-09-09 | 23.010 | 23.020 | 22.700 | 22.890 | 19.304 | 3,799 |
| 2024-09-06 | 22.120 | 22.860 | 21.980 | 22.640 | 19.093 | 11,158 |
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.