NYSE:ICL | Historical Stock Price | ICL Group Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-03-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.66$4.25$6.78$10.83$17.28$27.592005-03-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2005

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2005-12-30$4.10$4.100——
2005-12-29$4.10$4.100——
2005-12-28$4.10$4.101,000——
2005-12-27$3.30$3.300——
2005-12-23$3.30$3.300——
2005-12-22$3.30$3.300——
2005-12-21$3.30$3.300——
2005-12-20$3.30$3.300——
2005-12-19$3.30$3.300——
2005-12-16$3.30$3.300——
2005-12-15$3.30$3.300——
2005-12-14$3.30$3.300——
2005-12-13$3.30$3.300——
2005-12-12$3.30$3.300——
2005-12-09$3.30$3.300——
2005-12-08$3.30$3.300——
2005-12-07$3.30$3.300——
2005-12-06$3.30$3.300——
2005-12-05$3.30$3.300——
2005-12-02$3.30$3.300——
2005-12-01$3.30$3.300——
2005-11-30$3.30$3.300——
2005-11-29$3.30$3.300——
2005-11-28$3.30$3.300——
2005-11-25$3.30$3.300——
2005-11-23$3.30$3.3014,800——
2005-11-22$3.30$3.30700——
2005-11-21$3.35$3.351,000——
2005-11-18$4.15$4.150——
2005-11-17$4.15$4.150——
2005-11-16$4.15$4.150——
2005-11-15$4.15$4.150——
2005-11-14$4.15$4.150——
2005-11-11$4.15$4.151,000——
2005-11-10$3.90$3.900——
2005-11-09$3.90$3.900——
2005-11-08$3.90$3.900——
2005-11-07$3.90$3.900——
2005-11-04$3.90$3.900——
2005-11-03$3.90$3.900——
2005-11-02$3.90$3.900——
2005-11-01$3.90$3.900——
2005-10-31$3.90$3.900——
2005-10-28$3.90$3.900——
2005-10-27$3.90$3.900——
2005-10-26$3.90$3.900——
2005-10-25$3.90$3.900——
2005-10-24$3.90$3.900——
2005-10-21$3.90$3.900——
2005-10-20$3.90$3.900——
2005-10-19$3.90$3.900——
2005-10-18$3.90$3.900——
2005-10-17$3.90$3.900——
2005-10-14$3.90$3.900——
2005-10-13$3.90$3.900——
2005-10-12$3.90$3.900——
2005-10-11$3.90$3.900——
2005-10-10$3.90$3.901,000——
2005-10-07$3.70$3.700——
2005-10-06$3.70$3.700——
2005-10-05$3.70$3.700——
2005-10-04$3.70$3.700——
2005-10-03$3.70$3.700——
2005-09-30$3.70$3.700——
2005-09-29$3.70$3.700——
2005-09-28$3.70$3.701,000——
2005-09-27$3.90$3.900——
2005-09-26$3.90$3.900——
2005-09-23$3.90$3.900——
2005-09-22$3.90$3.900——
2005-09-21$3.90$3.900——
2005-09-20$3.90$3.900——
2005-09-19$3.90$3.900——
2005-09-16$3.90$3.900——
2005-09-15$3.90$3.900——
2005-09-14$3.90$3.900——
2005-09-13$3.90$3.900——
2005-09-12$3.90$3.900——
2005-09-09$3.90$3.900——
2005-09-08$3.90$3.900——
2005-09-07$3.90$3.900——
2005-09-06$3.90$3.900——
2005-09-02$3.90$3.900——
2005-09-01$3.90$3.90800——
2005-08-31$3.75$3.750——
2005-08-30$3.75$3.750——
2005-08-29$3.75$3.750——
2005-08-26$3.75$3.750——
2005-08-25$3.75$3.750——
2005-08-24$3.75$3.751,000——
2005-08-23$4.25$4.250——
2005-08-22$4.25$4.250——
2005-08-19$4.25$4.251,500——
2005-08-18$4.25$4.25800——
2005-08-17$4.10$4.100——
2005-08-16$4.10$4.100——
2005-08-15$4.10$4.101,000——
2005-08-12$3.85$3.850——
2005-08-11$3.85$3.85700——
2005-08-10$4.00$4.00500——
2005-08-09$4.00$4.001,000——
2005-08-08$3.75$3.750——
2005-08-05$3.75$3.750——
2005-08-04$3.75$3.750——
2005-08-03$3.75$3.750——
2005-08-02$3.75$3.750——
2005-08-01$3.75$3.750——
2005-07-29$3.75$3.750——
2005-07-28$3.75$3.750——
2005-07-27$3.75$3.750——
2005-07-26$3.75$3.750——
2005-07-25$3.75$3.754,800——
2005-07-22$3.75$3.751,500——
2005-07-21$3.35$3.350——
2005-07-20$3.35$3.350——
2005-07-19$3.35$3.350——
2005-07-18$3.35$3.350——
2005-07-15$3.35$3.350——
2005-07-14$3.35$3.350——
2005-07-13$3.35$3.350——
2005-07-12$3.35$3.350——
2005-07-11$3.35$3.353,000——
2005-07-08$3.25$3.250——
2005-07-07$3.25$3.250——
2005-07-06$3.25$3.250——
2005-07-05$3.25$3.250——
2005-07-01$3.25$3.251,000——
2005-06-30$3.25$3.25800——
2005-06-29$3.40$3.400——
2005-06-28$3.40$3.400——
2005-06-27$3.40$3.400——
2005-06-24$3.40$3.400——
2005-06-23$3.40$3.400——
2005-06-22$3.40$3.400——
2005-06-21$3.40$3.400——
2005-06-20$3.40$3.4014,000——
2005-06-17$3.55$3.550——
2005-06-16$3.55$3.55700——
2005-06-15$3.55$3.551,500——
2005-06-14$3.60$3.60500——
2005-06-13$3.45$3.451,000——
2005-06-10$3.45$3.452,200——
2005-06-09$3.45$3.450——
2005-06-08$3.45$3.450——
2005-06-07$3.45$3.451,700——
2005-06-06$3.50$3.50800——
2005-06-03$3.20$3.205,000——
2005-06-02$3.35$3.353,400——
2005-06-01$3.35$3.35800——
2005-05-31$2.95$2.950——
2005-05-27$2.95$2.950——
2005-05-26$2.95$2.950——
2005-05-25$2.95$2.950——
2005-05-24$2.95$2.950——
2005-05-23$2.95$2.950——
2005-05-20$2.95$2.950——
2005-05-19$2.95$2.950——
2005-05-18$2.95$2.950——
2005-05-17$2.95$2.95300——
2005-05-16$2.95$2.951,500——
2005-05-13$3.03$3.030——
2005-05-12$3.03$3.030——
2005-05-11$3.03$3.030——
2005-05-10$3.03$3.030——
2005-05-09$3.03$3.030——
2005-05-06$3.03$3.03800——
2005-05-05$3.00$3.000——
2005-05-04$3.00$3.000——
2005-05-03$2.96$2.960——
2005-05-02$2.96$2.960——
2005-04-29$2.96$2.961,000——
2005-04-28$2.96$2.96700——
2005-04-27$2.90$2.900——
2005-04-26$2.90$2.902,100——
2005-04-25$2.85$2.850——
2005-04-22$2.85$2.850——
2005-04-21$2.85$2.850——
2005-04-20$2.85$2.850——
2005-04-19$2.85$2.850——
2005-04-18$2.85$2.850——
2005-04-15$2.85$2.852,200——
2005-04-14$2.85$2.850——
2005-04-13$2.85$2.85800——
2005-04-12$2.85$2.85700——
2005-04-11$2.75$2.750——
2005-04-08$2.75$2.750——
2005-04-07$2.75$2.750——
2005-04-06$2.75$2.753,000——
2005-04-05$2.80$2.803,500——
2005-04-04$2.70$2.706,200——
2005-04-01$2.80$2.800——
2005-03-31$2.80$2.800——
2005-03-30$2.80$2.800——
2005-03-29$2.80$2.800——
2005-03-28$2.80$2.800——
2005-03-24$2.80$2.800——
2005-03-23$2.80$2.800——
2005-03-22$2.80$2.801,000——