IDI S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	52.400	52.400	51.800	52.000	44.471	148
2023-01-13	52.400	52.800	50.800	52.200	44.642	512
2023-01-12	52.600	52.800	52.400	52.400	44.813	293
2023-01-11	52.400	52.600	52.000	52.600	44.984	276
2023-01-10	52.400	52.400	52.200	52.200	44.642	82
2023-01-09	52.000	52.000	51.800	52.000	44.471	154
2023-01-06	51.000	51.800	51.000	51.800	44.300	176
2023-01-05	50.400	51.800	50.400	51.000	43.616	666
2023-01-04	49.700	50.400	49.600	50.200	42.932	131
2023-01-03	50.000	50.200	49.700	49.700	42.504	147
2023-01-02	49.900	50.400	49.300	49.700	42.504	285
2022-12-30	49.500	49.500	49.100	49.200	42.076	222
2022-12-29	49.300	49.700	49.000	49.500	42.333	682
2022-12-28	49.000	49.600	49.000	49.300	42.162	537
2022-12-27	49.200	49.300	49.000	49.200	42.076	197
2022-12-23	49.100	49.200	49.000	49.000	41.905	109
2022-12-22	49.100	49.200	49.000	49.100	41.991	49
2022-12-21	48.600	49.200	48.600	49.000	41.905	102
2022-12-20	48.900	49.100	48.600	48.600	41.563	413
2022-12-19	48.500	49.000	48.500	49.000	41.905	515
2022-12-16	48.700	48.700	48.600	48.600	41.563	52
2022-12-15	48.800	49.000	48.600	48.600	41.563	845
2022-12-14	49.000	49.200	48.800	48.800	41.734	158
2022-12-13	48.700	49.500	48.700	49.000	41.905	509
2022-12-12	49.200	49.300	48.800	49.000	41.905	412
2022-12-09	48.900	49.200	48.700	49.200	42.076	150
2022-12-08	49.300	49.300	48.700	48.800	41.734	211
2022-12-07	49.000	49.300	48.700	48.700	41.649	221
2022-12-06	49.200	49.200	48.800	49.000	41.905	311
2022-12-05	49.300	49.800	48.600	49.300	42.162	637
2022-12-02	49.400	49.500	48.500	48.500	41.478	448
2022-12-01	49.500	49.500	48.600	48.600	41.563	158
2022-11-30	49.300	49.300	49.000	49.100	41.991	229
2022-11-29	49.000	49.500	48.900	49.500	42.333	107
2022-11-28	49.500	49.500	49.000	49.000	41.905	212
2022-11-25	49.400	49.500	49.000	49.500	42.333	227
2022-11-24	49.400	49.500	49.400	49.400	42.248	34
2022-11-23	49.500	49.500	49.500	49.500	42.333	80
2022-11-22	49.500	49.500	48.700	49.200	42.076	85
2022-11-21	49.500	49.500	49.000	49.500	42.333	92
2022-11-18	49.200	49.500	48.800	49.500	42.333	281
2022-11-17	49.500	49.500	49.200	49.200	42.076	56
2022-11-16	49.600	49.600	49.000	49.300	42.162	352
2022-11-15	49.000	49.600	48.500	49.500	42.333	242
2022-11-14	49.000	49.000	48.200	49.000	41.905	100
2022-11-11	48.600	49.000	48.600	49.000	41.905	135
2022-11-10	48.900	49.000	48.100	48.200	41.221	510
2022-11-09	48.600	48.900	48.600	48.900	41.820	369
2022-11-08	48.800	48.800	48.600	48.600	41.563	425
2022-11-07	47.700	47.700	47.600	47.700	40.794	294
2022-11-04	48.000	48.500	47.600	47.700	40.794	479
2022-11-03	48.200	48.300	48.000	48.000	41.050	1,034
2022-11-02	49.000	49.000	47.900	48.300	41.307	530
2022-11-01	48.500	49.000	48.500	48.500	41.478	277
2022-10-31	48.000	48.500	48.000	48.500	41.478	440
2022-10-28	48.000	48.000	47.400	48.000	41.050	301
2022-10-27	48.500	48.500	48.000	48.000	41.050	404
2022-10-26	48.500	48.500	48.300	48.300	41.307	29
2022-10-25	47.900	48.500	47.200	48.300	41.307	388
2022-10-24	48.000	48.000	47.100	47.800	40.879	535

← NewerPage 17 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.