Icade SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.585 | 14.585 | 14.215 | 14.585 | 14.585 | 2,787 |
| 2026-10-22 | 14.305 | 14.560 | 14.215 | 14.560 | 14.560 | 2,787 |
| 2026-10-21 | 14.515 | 14.515 | 14.215 | 14.515 | 14.515 | 2,787 |
| 2026-10-20 | 14.305 | 14.475 | 14.215 | 14.475 | 14.475 | 2,787 |
| 2026-10-19 | 14.440 | 14.440 | 14.215 | 14.440 | 14.440 | 2,787 |
| 2026-10-16 | 14.825 | 17.230 | 14.825 | 14.825 | 14.825 | 0 |
| 2026-10-15 | 14.500 | 14.710 | 14.500 | 14.690 | 14.690 | 124,155 |
| 2026-10-14 | 14.770 | 15.110 | 14.770 | 14.800 | 14.800 | 1,690 |
| 2026-10-13 | 14.580 | 14.700 | 14.580 | 14.610 | 14.610 | 202 |
| 2026-10-12 | 14.470 | 14.720 | 14.290 | 14.330 | 14.330 | 73,161 |
| 2026-10-09 | 14.970 | 15.050 | 14.460 | 14.495 | 14.495 | 441 |
| 2026-10-08 | 14.860 | 15.050 | 14.790 | 14.840 | 14.840 | 2,004 |
| 2026-10-07 | 15.305 | 15.330 | 14.860 | 14.910 | 14.910 | 113,015 |
| 2026-10-06 | 15.105 | 15.530 | 15.100 | 15.530 | 15.530 | 344 |
| 2026-10-05 | 14.940 | 15.110 | 14.860 | 15.050 | 15.050 | 102,538 |
| 2026-10-02 | 15.195 | 15.280 | 14.990 | 15.030 | 15.030 | 1,149 |
| 2026-10-01 | 15.785 | 15.950 | 15.090 | 15.145 | 15.145 | 418 |
| 2026-09-30 | 16.250 | 16.330 | 15.970 | 15.980 | 15.980 | 1,095 |
| 2026-09-29 | 16.350 | 16.350 | 16.190 | 16.300 | 16.300 | 2,035 |
| 2026-09-28 | 16.545 | 16.550 | 16.290 | 16.480 | 16.480 | 858 |
| 2026-09-25 | 16.705 | 16.770 | 16.390 | 16.440 | 16.440 | 6,418 |
| 2026-09-24 | 16.590 | 16.750 | 16.520 | 16.610 | 16.610 | 5,987 |
| 2026-09-23 | 16.985 | 16.990 | 16.550 | 16.625 | 16.625 | 1,391 |
| 2026-09-22 | 16.755 | 16.900 | 16.730 | 16.900 | 16.900 | 131 |
| 2026-09-21 | 16.705 | 16.840 | 16.700 | 16.840 | 16.840 | 96,177 |
| 2026-09-18 | 16.960 | 16.960 | 16.690 | 16.735 | 16.735 | 10 |
| 2026-09-17 | 16.910 | 16.980 | 16.790 | 16.975 | 16.975 | 391 |
| 2026-09-16 | 16.870 | 17.030 | 16.490 | 16.870 | 16.870 | 317 |
| 2026-09-15 | 16.755 | 16.890 | 16.750 | 16.780 | 16.780 | 285 |
| 2026-09-14 | 16.880 | 17.000 | 16.740 | 16.870 | 16.870 | 426 |
| 2026-09-11 | 17.160 | 17.230 | 16.800 | 16.970 | 16.970 | 57 |
| 2026-09-10 | 17.200 | 17.350 | 17.100 | 17.160 | 17.160 | 406 |
| 2026-09-09 | 17.325 | 17.450 | 17.140 | 17.185 | 17.185 | 10,196 |
| 2026-09-08 | 17.400 | 17.450 | 17.080 | 17.410 | 17.410 | 1,058 |
| 2026-09-07 | 17.890 | 17.990 | 17.400 | 17.470 | 17.470 | 1,552 |
| 2026-09-04 | 17.905 | 18.020 | 17.890 | 17.995 | 17.995 | 95,457 |
| 2026-09-03 | 17.710 | 17.890 | 17.710 | 17.880 | 17.880 | 457 |
| 2026-09-02 | 17.955 | 17.980 | 17.470 | 17.840 | 17.840 | 1,805 |
| 2026-09-01 | 18.185 | 18.730 | 17.610 | 17.750 | 17.750 | 11,520 |
| 2026-08-28 | 18.660 | 18.660 | 18.410 | 18.480 | 18.480 | 525 |
| 2026-08-27 | 18.705 | 18.870 | 18.290 | 18.450 | 18.450 | 3,630 |
| 2026-08-26 | 18.945 | 19.010 | 18.730 | 18.730 | 18.730 | 28 |
| 2026-08-25 | 18.905 | 18.978 | 18.810 | 18.970 | 18.970 | 2,032 |
| 2026-08-24 | 18.935 | 19.000 | 18.750 | 18.750 | 18.750 | 32 |
| 2026-08-21 | 18.705 | 18.970 | 18.670 | 18.935 | 18.935 | 14,521 |
| 2026-08-20 | 18.580 | 18.700 | 18.580 | 18.655 | 18.655 | 59 |
| 2026-08-19 | 18.725 | 18.880 | 18.380 | 18.685 | 18.685 | 8,119 |
| 2026-08-18 | 19.075 | 19.170 | 18.700 | 18.740 | 18.740 | 534 |
| 2026-08-17 | 19.270 | 19.270 | 18.840 | 19.125 | 19.125 | 1,522 |
| 2026-08-14 | 19.130 | 19.330 | 19.130 | 19.215 | 19.215 | 18 |
| 2026-08-13 | 19.150 | 19.320 | 19.150 | 19.210 | 19.210 | 135 |
| 2026-08-12 | 19.000 | 19.180 | 19.000 | 19.085 | 19.085 | 18 |
| 2026-08-11 | 19.040 | 19.110 | 18.560 | 19.070 | 19.070 | 22 |
| 2026-08-10 | 19.200 | 19.480 | 18.640 | 19.030 | 19.030 | 8,098 |
| 2026-08-07 | 19.105 | 19.300 | 18.910 | 19.020 | 19.020 | 904 |
| 2026-08-06 | 19.240 | 19.490 | 19.125 | 19.125 | 19.125 | 626 |
| 2026-08-05 | 19.505 | 19.880 | 19.240 | 19.240 | 19.240 | 659 |
| 2026-08-04 | 19.225 | 20.020 | 19.120 | 19.530 | 19.530 | 10,413 |
| 2026-08-03 | 19.300 | 19.780 | 19.300 | 19.520 | 19.520 | 55 |
| 2026-07-31 | 19.550 | 19.960 | 19.350 | 19.540 | 19.540 | 11,320 |
Page 1 of 5 · 253 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.