IDI S.C.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	62.800	65.200	62.800	65.200	58.281	1,512
2023-12-19	63.200	63.200	62.800	62.800	56.135	1,741
2023-12-18	64.400	65.200	63.200	63.600	56.850	924
2023-12-15	64.800	65.000	63.800	64.200	57.387	754
2023-12-14	65.400	65.400	64.400	64.600	57.744	491
2023-12-13	64.400	65.200	64.400	65.000	58.102	180
2023-12-12	64.200	65.200	64.000	64.400	57.566	691
2023-12-11	64.000	64.200	63.600	64.200	57.387	395
2023-12-08	65.400	66.200	64.200	64.200	57.387	1,239
2023-12-07	65.000	65.400	65.000	65.400	58.459	491
2023-12-06	65.200	65.200	65.000	65.000	58.102	255
2023-12-05	65.400	65.400	64.800	64.800	57.923	419
2023-12-04	65.400	65.400	64.800	65.200	58.281	1,020
2023-12-01	65.000	65.400	64.400	65.400	58.459	1,116
2023-11-30	65.000	65.000	64.800	65.000	58.102	2,805
2023-11-29	64.800	64.800	64.600	64.800	57.923	415
2023-11-28	65.000	65.000	64.800	64.800	57.923	231
2023-11-27	65.000	65.000	64.200	65.000	58.102	550
2023-11-24	65.000	65.000	64.400	64.400	57.566	180
2023-11-23	64.800	65.000	64.600	64.600	57.744	925
2023-11-22	64.200	64.600	64.200	64.600	57.744	179
2023-11-21	64.800	64.800	64.000	64.000	57.208	490
2023-11-20	64.400	65.000	64.000	64.400	57.566	809
2023-11-17	65.000	65.000	63.600	63.800	57.029	253
2023-11-16	65.000	65.000	64.600	64.600	57.744	162
2023-11-15	64.800	65.000	64.200	65.000	58.102	419
2023-11-14	64.000	64.600	63.800	64.600	57.744	709
2023-11-13	63.000	64.000	63.000	64.000	57.208	874
2023-11-10	62.600	63.200	62.600	63.200	56.493	655
2023-11-09	63.800	63.800	62.200	62.200	55.599	447
2023-11-08	64.000	64.000	62.000	62.600	55.957	482
2023-11-07	63.800	64.000	63.600	63.600	56.850	78
2023-11-06	64.000	64.000	63.400	64.000	57.208	63
2023-11-03	63.000	65.000	63.000	63.400	56.672	499
2023-11-02	62.000	63.600	62.000	63.000	56.314	500
2023-11-01	62.000	62.000	61.800	62.000	55.420	395
2023-10-31	62.000	62.000	61.400	61.800	55.241	241
2023-10-30	62.000	62.000	61.000	62.000	55.420	514
2023-10-27	60.200	61.400	60.200	60.400	53.990	313
2023-10-26	60.400	60.400	60.000	60.400	53.990	621
2023-10-25	61.400	61.600	60.400	60.400	53.990	781
2023-10-24	62.000	62.000	61.200	61.600	55.063	243
2023-10-23	62.400	62.400	62.000	62.000	55.420	875
2023-10-20	64.400	64.600	62.600	62.600	55.957	621
2023-10-19	64.200	64.800	63.800	64.000	57.208	379
2023-10-18	64.800	65.000	64.200	65.000	58.102	141
2023-10-17	65.000	65.000	64.200	65.000	58.102	172
2023-10-16	65.000	65.000	64.200	64.200	57.387	210
2023-10-13	64.600	65.600	63.400	65.000	58.102	518
2023-10-12	65.000	65.000	64.000	64.200	57.387	120
2023-10-11	64.800	65.000	64.600	64.600	57.744	115
2023-10-10	65.200	65.200	62.800	64.600	57.744	1,566
2023-10-09	66.000	66.000	64.800	65.600	58.638	702
2023-10-06	65.800	65.800	65.000	65.800	58.817	291
2023-10-05	65.600	66.000	65.000	65.800	58.817	257
2023-10-04	65.200	65.800	65.000	65.600	58.638	261
2023-10-03	65.200	66.000	65.200	65.200	58.281	753
2023-10-02	66.200	67.000	65.600	65.800	58.817	2,036
2023-09-29	65.000	65.800	65.000	65.200	58.281	428
2023-09-28	65.800	65.800	65.400	65.800	58.817	142

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.