IDI S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	66.600	67.000	65.400	65.800	58.817	1,680
2023-09-26	67.400	67.400	65.000	65.800	58.817	2,130
2023-09-25	68.000	69.000	67.400	67.400	60.247	1,756
2023-09-22	68.400	68.600	67.600	67.600	60.426	399
2023-09-21	69.200	69.200	68.400	68.400	61.141	247
2023-09-20	69.400	69.600	69.200	69.200	61.856	129
2023-09-19	69.400	69.600	69.000	69.600	62.214	210
2023-09-18	70.000	70.000	69.400	69.400	62.035	892
2023-09-15	69.400	70.800	69.400	69.800	62.392	783
2023-09-14	68.800	69.800	68.600	69.400	62.035	960
2023-09-13	68.800	68.800	68.200	68.400	61.141	385
2023-09-12	66.800	68.000	66.800	67.800	60.605	51
2023-09-11	68.400	68.400	66.400	66.400	59.353	1,409
2023-09-08	67.200	68.000	67.200	68.000	60.784	579
2023-09-07	66.600	67.600	66.600	67.400	60.247	438
2023-09-06	66.400	66.400	65.800	66.400	59.353	476
2023-09-05	66.400	66.400	65.200	66.400	59.353	1,982
2023-09-04	66.400	66.600	66.000	66.200	59.175	411
2023-09-01	66.400	66.400	66.200	66.400	59.353	222
2023-08-31	66.000	66.400	65.800	66.400	59.353	712
2023-08-30	66.400	66.400	65.800	65.800	58.817	617
2023-08-29	66.800	66.800	66.600	66.600	59.532	191
2023-08-28	66.800	67.000	66.600	66.800	59.711	415
2023-08-25	66.800	66.800	66.200	66.800	59.711	517
2023-08-24	66.400	66.800	66.000	66.800	59.711	471
2023-08-23	66.000	66.400	65.600	66.400	59.353	658
2023-08-22	65.400	66.000	65.400	66.000	58.996	230
2023-08-21	66.000	66.200	65.400	65.400	58.459	277
2023-08-18	65.800	66.000	65.200	65.200	58.281	715
2023-08-17	66.000	66.000	65.400	65.600	58.638	405
2023-08-16	66.000	66.000	65.800	66.000	58.996	61
2023-08-15	66.000	66.000	65.800	66.000	58.996	222
2023-08-14	66.200	66.200	66.000	66.000	58.996	183
2023-08-11	66.200	66.200	65.400	65.800	58.817	293
2023-08-10	66.400	66.600	65.200	66.200	59.175	1,575
2023-08-09	65.400	66.400	65.400	66.400	59.353	1,064
2023-08-08	65.000	65.400	65.000	65.400	58.459	1,711
2023-08-07	65.000	65.000	64.600	65.000	58.102	531
2023-08-04	64.800	65.000	64.600	65.000	58.102	350
2023-08-03	66.000	66.000	65.000	65.000	58.102	937
2023-08-02	66.000	66.000	65.600	65.600	58.638	243
2023-08-01	65.400	66.800	65.400	66.000	58.996	391
2023-07-31	65.000	65.600	65.000	65.400	58.459	304
2023-07-28	65.000	65.000	65.000	65.000	58.102	776
2023-07-27	65.600	65.800	65.000	65.000	58.102	864
2023-07-26	65.000	65.600	65.000	65.600	58.638	2,178
2023-07-25	65.600	65.600	65.000	65.000	58.102	235
2023-07-24	64.200	65.800	64.000	65.600	58.638	2,152
2023-07-21	64.400	64.800	64.400	64.400	57.566	598
2023-07-20	64.600	64.800	64.400	64.400	57.566	82
2023-07-19	64.800	64.800	64.600	64.800	57.923	211
2023-07-18	64.800	64.800	64.800	64.800	57.923	110
2023-07-17	64.600	64.800	64.000	64.800	57.923	120
2023-07-14	64.800	64.800	64.000	64.800	57.923	679
2023-07-13	64.800	64.800	64.800	64.800	57.923	766
2023-07-12	65.000	65.000	64.200	64.800	57.923	91
2023-07-11	64.600	65.000	64.200	65.000	58.102	411
2023-07-10	65.000	65.000	64.000	65.000	58.102	421
2023-07-07	64.600	65.000	64.600	65.000	58.102	142
2023-07-06	65.400	65.400	64.000	65.000	58.102	657

← NewerPage 14 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.