IDI S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	57.800	58.000	57.400	57.400	49.089	99
2023-04-11	58.400	58.400	57.800	57.800	49.431	371
2023-04-06	56.600	59.000	55.600	57.800	49.431	2,020
2023-04-05	56.200	56.600	55.800	56.600	48.405	86
2023-04-04	56.400	56.600	56.200	56.200	48.063	104
2023-04-03	56.800	56.800	56.400	56.600	48.405	227
2023-03-31	56.800	56.800	56.800	56.800	48.576	48
2023-03-30	54.800	56.800	54.800	56.800	48.576	2,782
2023-03-29	54.000	55.200	54.000	54.400	46.524	1,800
2023-03-28	53.600	54.200	53.200	54.000	46.182	1,076
2023-03-27	52.600	53.600	52.200	53.600	45.839	1,313
2023-03-24	52.000	52.800	51.600	52.800	45.155	186
2023-03-23	52.600	53.200	51.600	51.600	44.129	481
2023-03-22	52.400	52.400	52.000	52.000	44.471	100
2023-03-21	51.400	52.600	51.400	52.600	44.984	193
2023-03-20	51.400	51.400	51.200	51.400	43.958	112
2023-03-17	52.600	52.800	51.000	51.200	43.787	2,483
2023-03-16	52.400	52.800	51.800	52.400	44.813	802
2023-03-15	52.800	52.800	51.800	52.800	45.155	1,537
2023-03-14	51.600	53.000	51.400	53.000	45.326	424
2023-03-13	52.200	52.600	51.400	51.400	43.958	606
2023-03-10	52.800	53.000	52.200	52.200	44.642	496
2023-03-09	52.400	53.000	52.400	52.800	45.155	375
2023-03-08	53.000	53.000	52.400	52.600	44.984	1,120
2023-03-07	53.000	53.000	52.400	53.000	45.326	513
2023-03-06	52.400	53.000	52.400	53.000	45.326	1,149
2023-03-03	53.200	53.200	51.400	52.400	44.813	1,700
2023-03-02	52.800	53.000	52.600	53.000	45.326	41
2023-03-01	53.200	53.200	52.600	53.000	45.326	418
2023-02-28	53.200	53.200	52.400	53.000	45.326	2,066
2023-02-27	53.000	53.400	53.000	53.200	45.497	256
2023-02-24	53.000	53.200	53.000	53.200	45.497	186
2023-02-23	53.000	53.400	52.800	53.200	45.497	243
2023-02-22	53.000	53.200	53.000	53.000	45.326	76
2023-02-21	52.800	53.400	52.800	53.000	45.326	1,139
2023-02-20	53.000	53.200	52.800	52.800	45.155	79
2023-02-17	53.200	53.200	53.000	53.000	45.326	230
2023-02-16	53.200	53.200	52.800	53.200	45.497	163
2023-02-15	53.000	53.000	52.600	53.000	45.326	289
2023-02-14	53.000	53.000	52.600	53.000	45.326	82
2023-02-13	52.400	53.000	52.400	53.000	45.326	177
2023-02-10	53.000	53.000	52.600	52.600	44.984	1,095
2023-02-09	53.000	53.000	52.400	53.000	45.326	2,205
2023-02-08	53.400	53.600	53.000	53.000	45.326	375
2023-02-07	53.200	53.600	53.200	53.200	45.497	349
2023-02-06	52.800	53.200	52.600	53.200	45.497	448
2023-02-03	53.000	53.000	52.800	53.000	45.326	256
2023-02-02	53.600	53.600	52.600	53.000	45.326	217
2023-02-01	53.000	53.600	52.800	53.400	45.668	201
2023-01-31	52.600	52.800	52.600	52.800	45.155	54
2023-01-30	52.200	52.800	52.200	52.800	45.155	507
2023-01-27	52.000	52.400	52.000	52.400	44.813	255
2023-01-26	53.400	53.800	52.200	52.200	44.642	280
2023-01-25	53.400	53.400	52.200	52.200	44.642	93
2023-01-24	53.000	53.600	52.400	52.400	44.813	424
2023-01-23	53.000	53.200	52.600	53.200	45.497	150
2023-01-20	52.800	52.800	52.000	52.800	45.155	13
2023-01-19	52.800	53.000	51.800	53.000	45.326	244
2023-01-18	53.200	54.000	53.000	53.000	45.326	198
2023-01-17	51.800	53.200	51.800	53.200	45.497	373

← NewerPage 16 of 22 · 1,285 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.