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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.06$13.345,400——
2012-12-28$12.39$13.712,400——
2012-12-27$12.23$13.5315,700——
2012-12-26$12.21$13.51600——
2012-12-24$12.17$13.4613,200——
2012-12-21$12.25$13.561,500——
2012-12-20$12.25$13.564,600——
2012-12-19$12.58$13.925,300——
2012-12-18$12.49$13.822,400——
2012-12-17$12.34$13.6518,200——
2012-12-14$12.22$13.521,500——
2012-12-13$12.28$13.595,800——
2012-12-12$12.34$13.6512,600——
2012-12-11$12.42$13.7423,300——
2012-12-10$12.19$13.494,900——
2012-12-07$12.50$13.839,400——
2012-12-06$12.57$13.912,100——
2012-12-05$12.62$13.966,700——
2012-12-04$12.61$13.954,400——
2012-12-03$12.38$13.707,800——
2012-11-30$12.50$13.832,500——
2012-11-29$12.27$13.586,000——
2012-11-28$12.39$13.713,000——
2012-11-27$12.34$13.653,600——
2012-11-26$12.26$13.5719,400——
2012-11-23$11.90$13.173,800——
2012-11-21$11.58$12.8115,400——
2012-11-20$11.73$12.982,600——
2012-11-19$11.79$13.04500——
2012-11-16$11.37$12.586,200——
2012-11-15$11.48$12.703,400——
2012-11-14$11.60$12.846,900——
2012-11-13$11.71$12.965,100——
2012-11-12$11.62$12.8610,100——
2012-11-09$11.96$13.233,800——
2012-11-08$11.79$13.0520,600——
2012-11-07$12.27$13.58104,400——
2012-11-06$12.00$13.28500——
2012-11-05$12.05$13.335,900——
2012-11-02$12.54$13.88900——
2012-11-01$12.74$14.102,600——
2012-10-31$12.75$14.1122,100——
2012-10-26$12.25$13.564,100——
2012-10-25$12.22$13.522,400——
2012-10-24$12.07$13.367,900——
2012-10-23$11.91$13.1812,900——
2012-10-22$12.47$13.8011,200——
2012-10-19$12.20$13.505,100——
2012-10-18$12.60$13.941,100——
2012-10-17$12.53$13.87300——
2012-10-16$12.68$14.031,800——
2012-10-15$12.18$13.484,300——
2012-10-12$12.50$13.835,200——
2012-10-11$12.31$13.621,700——
2012-10-10$12.18$13.482,600——
2012-10-09$12.35$13.6793,800——
2012-10-08$12.55$13.89800——
2012-10-05$12.68$14.03600——
2012-10-04$12.70$14.063,900——
2012-10-03$12.51$13.84101,400——
2012-10-02$12.68$14.0354,200——
2012-10-01$12.15$13.442,500——
2012-09-28$12.06$13.341,800——
2012-09-27$11.78$13.040——
2012-09-26$11.78$13.04400——
2012-09-25$11.78$13.041,100——
2012-09-24$11.80$13.06200——
2012-09-21$12.00$13.28200——
2012-09-20$11.93$13.202,900——
2012-09-19$12.23$13.537,300——
2012-09-18$11.79$13.051,900——
2012-09-17$11.81$13.071,000——
2012-09-14$11.88$13.152,000——
2012-09-13$11.72$12.97900——
2012-09-12$11.69$12.947,800——
2012-09-11$11.44$12.662,300——
2012-09-10$11.32$12.53235,200——
2012-09-07$11.00$12.173,000——
2012-09-06$11.00$12.17900——
2012-09-05$10.85$12.016,500——
2012-09-04$10.77$11.920——
2012-08-31$10.77$11.926,600——
2012-08-30$10.77$11.921,600——
2012-08-29$10.96$12.131,800——
2012-08-28$11.46$12.68800——
2012-08-27$11.63$12.870——
2012-08-24$11.63$12.871,800——
2012-08-23$11.75$13.002,200——
2012-08-22$11.75$13.003,000——
2012-08-21$11.90$13.17500——
2012-08-20$11.72$12.972,800——
2012-08-17$11.90$13.171,200——
2012-08-16$11.73$12.981,700——
2012-08-15$11.42$12.640——
2012-08-14$11.42$12.64100——
2012-08-13$11.45$12.674,200——
2012-08-10$11.88$13.150——
2012-08-09$11.88$13.151,900——
2012-08-08$11.86$13.12900——
2012-08-07$11.61$12.85500——
2012-08-06$11.34$12.551,200——
2012-08-03$11.65$12.89700——
2012-08-02$12.10$13.390——
2012-08-01$12.10$13.391,200——
2012-07-31$11.61$12.851,500——
2012-07-30$11.50$12.732,200——
2012-07-27$11.40$12.612,500——
2012-07-26$11.36$12.576,400——
2012-07-25$11.40$12.612,900——
2012-07-24$10.95$12.12800——
2012-07-23$10.80$11.950——
2012-07-20$10.80$11.953,000——
2012-07-19$10.86$12.021,200——
2012-07-18$11.02$12.191,900——
2012-07-17$10.79$11.940——
2012-07-16$10.79$11.9414,600——
2012-07-13$10.78$11.931,000——
2012-07-12$10.55$11.672,900——
2012-07-11$10.72$11.860——
2012-07-10$10.72$11.86800——
2012-07-09$10.88$12.040——
2012-07-06$10.88$12.040——
2012-07-05$10.88$12.044,100——
2012-07-03$10.87$12.036,800——
2012-07-02$10.98$12.152,800——
2012-06-29$10.75$11.901,300——
2012-06-28$10.52$11.64900——
2012-06-27$10.44$11.550——
2012-06-26$10.44$11.552,700——
2012-06-25$10.20$11.295,200——
2012-06-22$10.35$11.452,600——
2012-06-21$10.23$11.32529,400——
2012-06-20$10.40$11.514,500——
2012-06-19$10.20$11.294,400——
2012-06-18$10.06$11.13900——
2012-06-15$9.99$11.052,400——
2012-06-14$10.28$11.380——
2012-06-13$10.28$11.380——
2012-06-12$10.28$11.382,700——
2012-06-11$10.23$11.323,000——
2012-06-08$10.55$11.672,600——
2012-06-07$10.78$11.93800——
2012-06-06$10.05$11.124,000——
2012-06-05$9.94$11.0017,100——
2012-06-04$10.05$11.12600——
2012-06-01$10.20$11.29600——
2012-05-31$10.28$11.3813,300——
2012-05-30$10.26$11.351,100——
2012-05-29$10.34$11.443,500——
2012-05-25$10.52$11.645,200——
2012-05-24$10.60$11.733,800——
2012-05-23$10.30$11.402,600——
2012-05-22$10.35$11.4513,400——
2012-05-21$10.45$11.57500——
2012-05-18$10.57$11.703,400——
2012-05-17$10.51$11.631,100——
2012-05-16$10.74$11.88400——
2012-05-15$10.55$11.6713,200——
2012-05-14$10.40$11.514,200——
2012-05-11$10.74$11.881,100——
2012-05-10$10.75$11.900——
2012-05-09$10.75$11.903,900——
2012-05-08$10.93$12.095,400——
2012-05-07$11.07$12.2511,200——
2012-05-04$11.32$12.53400——
2012-05-03$11.45$12.673,900——
2012-05-02$11.27$12.47200——
2012-05-01$11.42$12.643,900——
2012-04-30$11.56$12.79800——
2012-04-27$11.24$12.44300——
2012-04-26$11.45$12.673,500——
2012-04-25$11.41$12.636,900——
2012-04-24$11.30$12.504,000——
2012-04-23$11.29$12.494,900——
2012-04-20$11.43$12.65600——
2012-04-19$11.41$12.631,000——
2012-04-18$11.18$12.373,700——
2012-04-17$11.27$12.471,800——
2012-04-16$11.30$12.502,200——
2012-04-13$11.31$12.520——
2012-04-12$11.31$12.522,100——
2012-04-11$11.36$12.570——
2012-04-10$11.36$12.571,100——
2012-04-09$11.55$12.781,400——
2012-04-05$11.31$12.521,000——
2012-04-04$11.37$12.583,500——
2012-04-03$11.65$12.8915,000——
2012-04-02$11.48$12.702,400——
2012-03-30$11.38$12.591,600——
2012-03-29$11.48$12.70200——
2012-03-28$11.69$12.9411,600——
2012-03-27$11.58$12.818,000——
2012-03-26$11.59$12.823,000——
2012-03-23$11.40$12.612,000——
2012-03-22$11.40$12.6112,600——
2012-03-21$11.36$12.578,200——
2012-03-20$11.07$12.25200——
2012-03-19$10.88$12.042,900——
2012-03-16$10.78$11.938,400——
2012-03-15$10.76$11.9111,400——
2012-03-14$11.03$12.215,000——
2012-03-13$10.99$12.1610,900——
2012-03-12$10.75$11.9018,900——
2012-03-09$10.48$11.60300——
2012-03-08$10.41$11.522,600——
2012-03-07$10.40$11.51200——
2012-03-06$10.55$11.670——
2012-03-05$10.55$11.675,000——
2012-03-02$10.60$11.731,200——
2012-03-01$10.74$11.885,600——
2012-02-29$10.60$11.735,000——
2012-02-28$10.62$11.752,100——
2012-02-27$10.95$12.125,900——
2012-02-24$11.45$12.67400——
2012-02-23$11.59$12.8220,100——
2012-02-22$11.58$12.812,000——
2012-02-21$11.33$12.541,900——
2012-02-17$10.45$11.56900——
2012-02-16$10.45$11.563,200——
2012-02-15$10.57$11.709,700——
2012-02-14$10.75$11.900——
2012-02-13$10.75$11.904,200——
2012-02-10$10.80$11.9511,900——
2012-02-09$10.95$12.122,200——
2012-02-08$10.87$12.038,000——
2012-02-07$10.95$12.128,000——
2012-02-06$10.98$12.159,500——
2012-02-03$10.72$11.8615,600——
2012-02-02$10.61$11.745,400——
2012-02-01$10.53$11.6514,700——
2012-01-31$10.50$11.6215,500——
2012-01-30$10.50$11.628,100——
2012-01-27$10.33$11.43500——
2012-01-26$10.46$11.57200——
2012-01-25$10.50$11.6274,800——
2012-01-24$10.40$11.51600——
2012-01-23$10.51$11.639,700——
2012-01-20$10.52$11.645,000——
2012-01-19$10.47$11.595,800——
2012-01-18$10.52$11.649,800——
2012-01-17$10.30$11.4013,800——
2012-01-13$10.48$11.60400——
2012-01-12$10.53$11.652,100——
2012-01-11$10.42$11.536,000——
2012-01-10$10.78$11.936,800——
2012-01-09$10.46$11.5719,900——
2012-01-06$10.35$11.45500——
2012-01-05$10.60$11.7310,200——
2012-01-04$10.52$11.64700——
2012-01-03$10.68$11.824,800——