IDI S.C.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 70.000 | 70.200 | 69.000 | 69.200 | 63.748 | 1,381 |
| 2024-09-04 | 70.400 | 70.800 | 70.200 | 70.800 | 65.222 | 569 |
| 2024-09-03 | 70.600 | 71.000 | 70.600 | 70.600 | 65.038 | 78 |
| 2024-09-02 | 71.000 | 71.000 | 70.600 | 70.600 | 65.038 | 452 |
| 2024-08-30 | 71.000 | 71.000 | 70.600 | 70.800 | 65.222 | 106 |
| 2024-08-29 | 70.800 | 71.000 | 70.600 | 70.800 | 65.222 | 159 |
| 2024-08-28 | 70.400 | 70.800 | 70.400 | 70.800 | 65.222 | 305 |
| 2024-08-27 | 70.400 | 70.600 | 70.200 | 70.400 | 64.854 | 271 |
| 2024-08-26 | 70.400 | 70.400 | 69.600 | 70.400 | 64.854 | 329 |
| 2024-08-23 | 70.400 | 70.400 | 69.600 | 69.600 | 64.117 | 279 |
| 2024-08-22 | 70.000 | 70.400 | 69.600 | 69.800 | 64.301 | 325 |
| 2024-08-21 | 69.600 | 70.000 | 69.600 | 70.000 | 64.485 | 116 |
| 2024-08-20 | 70.200 | 70.200 | 69.600 | 69.600 | 64.117 | 244 |
| 2024-08-19 | 69.800 | 70.000 | 69.600 | 70.000 | 64.485 | 595 |
| 2024-08-16 | 69.600 | 70.000 | 69.600 | 69.800 | 64.301 | 92 |
| 2024-08-15 | 70.000 | 70.000 | 69.600 | 69.600 | 64.117 | 59 |
| 2024-08-14 | 69.200 | 70.000 | 69.200 | 70.000 | 64.485 | 483 |
| 2024-08-13 | 69.000 | 69.200 | 68.800 | 69.200 | 63.748 | 68 |
| 2024-08-12 | 69.200 | 69.200 | 68.800 | 68.800 | 63.380 | 300 |
| 2024-08-09 | 69.000 | 69.200 | 68.400 | 68.600 | 63.196 | 410 |
| 2024-08-08 | 69.000 | 69.200 | 68.800 | 69.000 | 63.564 | 118 |
| 2024-08-07 | 69.000 | 69.600 | 68.400 | 69.000 | 63.564 | 770 |
| 2024-08-06 | 69.800 | 69.800 | 67.800 | 69.200 | 63.748 | 851 |
| 2024-08-05 | 70.000 | 71.000 | 67.600 | 70.000 | 64.485 | 1,709 |
| 2024-08-02 | 71.400 | 71.400 | 70.000 | 70.000 | 64.485 | 851 |
| 2024-08-01 | 71.400 | 71.400 | 70.600 | 70.600 | 65.038 | 313 |
| 2024-07-31 | 70.000 | 71.600 | 70.000 | 71.400 | 65.775 | 2,026 |
| 2024-07-30 | 68.000 | 69.800 | 67.600 | 69.800 | 64.301 | 1,003 |
| 2024-07-29 | 68.200 | 69.000 | 67.400 | 67.600 | 62.274 | 435 |
| 2024-07-26 | 68.000 | 68.400 | 68.000 | 68.000 | 62.643 | 170 |
| 2024-07-25 | 67.800 | 68.400 | 67.200 | 68.000 | 62.643 | 446 |
| 2024-07-24 | 68.200 | 68.600 | 67.800 | 67.800 | 62.459 | 151 |
| 2024-07-23 | 68.400 | 68.400 | 67.600 | 67.800 | 62.459 | 357 |
| 2024-07-22 | 68.200 | 68.600 | 68.200 | 68.200 | 62.827 | 497 |
| 2024-07-19 | 67.200 | 68.400 | 67.200 | 68.200 | 62.827 | 305 |
| 2024-07-18 | 67.200 | 67.400 | 67.200 | 67.200 | 61.906 | 253 |
| 2024-07-17 | 67.000 | 67.200 | 66.800 | 67.200 | 61.906 | 476 |
| 2024-07-16 | 68.200 | 68.600 | 66.600 | 66.800 | 61.538 | 1,418 |
| 2024-07-15 | 67.200 | 68.400 | 67.200 | 67.600 | 62.274 | 991 |
| 2024-07-12 | 67.200 | 67.400 | 67.000 | 67.000 | 61.722 | 429 |
| 2024-07-11 | 67.400 | 67.400 | 67.000 | 67.400 | 62.090 | 130 |
| 2024-07-10 | 66.800 | 67.800 | 66.800 | 67.200 | 61.906 | 1,106 |
| 2024-07-09 | 67.200 | 67.200 | 66.200 | 67.200 | 61.906 | 371 |
| 2024-07-08 | 67.200 | 67.600 | 66.600 | 67.000 | 61.722 | 857 |
| 2024-07-05 | 68.200 | 68.200 | 67.600 | 67.600 | 62.274 | 401 |
| 2024-07-04 | 67.800 | 68.400 | 67.400 | 67.600 | 62.274 | 347 |
| 2024-07-03 | 67.600 | 68.000 | 67.600 | 67.600 | 62.274 | 222 |
| 2024-07-02 | 68.000 | 68.600 | 67.400 | 67.400 | 62.090 | 703 |
| 2024-07-01 | 68.400 | 68.600 | 66.800 | 67.200 | 61.906 | 408 |
| 2024-06-28 | 68.000 | 68.000 | 64.600 | 66.200 | 60.985 | 2,524 |
| 2024-06-27 | 68.200 | 68.800 | 68.000 | 68.200 | 62.827 | 493 |
| 2024-06-26 | 68.800 | 69.200 | 68.200 | 68.200 | 62.827 | 393 |
| 2024-06-25 | 69.000 | 69.400 | 68.200 | 69.200 | 63.748 | 277 |
| 2024-06-24 | 68.800 | 69.400 | 68.000 | 69.000 | 63.564 | 896 |
| 2024-06-21 | 68.000 | 68.600 | 67.800 | 68.200 | 62.827 | 156 |
| 2024-06-20 | 68.800 | 68.800 | 67.600 | 68.000 | 62.643 | 554 |
| 2024-06-19 | 68.200 | 68.800 | 68.000 | 68.600 | 63.196 | 751 |
| 2024-06-18 | 65.800 | 68.800 | 65.800 | 68.000 | 62.643 | 1,696 |
| 2024-06-17 | 65.000 | 65.800 | 63.800 | 65.000 | 59.879 | 3,992 |
| 2024-06-14 | 71.000 | 71.800 | 65.000 | 66.000 | 60.801 | 4,908 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 2.9000 EUR |
| 2025-05-19 | 0.3000 EUR |
| 2024-11-29 | 2.5000 EUR |
| 2024-05-20 | 2.2500 EUR |
| 2023-05-22 | 2.5000 EUR |
| 2022-05-17 | 2.3000 EUR |
| 2021-09-27 | 1.1000 EUR |
| 2021-06-30 | 2.0000 EUR |
| 2020-06-30 | 1.5000 EUR |
| 2019-07-02 | 1.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.