IDI S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	46.500	48.000	46.500	47.800	40.879	461
2022-10-20	47.100	48.000	46.500	48.000	41.050	232
2022-10-19	47.400	47.500	47.000	47.000	40.195	259
2022-10-18	48.100	48.500	46.500	47.500	40.623	581
2022-10-17	48.400	48.400	48.000	48.000	41.050	71
2022-10-14	48.500	48.500	48.400	48.400	41.392	61
2022-10-13	48.600	48.700	48.000	48.500	41.478	483
2022-10-12	48.000	48.700	48.000	48.700	41.649	11
2022-10-11	48.700	49.800	48.000	48.000	41.050	753
2022-10-10	48.000	49.500	47.200	48.700	41.649	799
2022-10-07	47.000	48.600	47.000	48.600	41.563	373
2022-10-06	46.400	47.400	46.400	47.000	40.195	653
2022-10-05	45.500	46.500	45.500	46.500	39.767	78
2022-10-04	45.800	46.800	45.500	46.000	39.340	658
2022-10-03	45.600	46.800	44.800	45.600	38.998	437
2022-09-30	44.800	47.200	44.800	46.900	40.110	166
2022-09-29	44.500	44.700	44.200	44.700	38.228	238
2022-09-28	44.800	47.000	44.500	44.700	38.228	1,303
2022-09-27	46.100	46.100	44.600	44.800	38.314	426
2022-09-26	47.000	47.000	46.000	46.000	39.340	478
2022-09-23	45.600	46.500	44.500	44.900	38.399	1,227
2022-09-22	46.200	46.200	45.500	45.600	38.998	875
2022-09-21	47.500	48.000	46.300	46.300	39.596	1,194
2022-09-20	48.500	48.500	47.600	47.700	40.794	517
2022-09-19	48.400	48.600	48.000	48.500	41.478	983
2022-09-16	48.900	49.000	48.600	48.800	41.734	574
2022-09-15	48.800	49.000	48.600	48.900	41.820	1,279
2022-09-14	49.000	50.000	48.800	48.800	41.734	1,907
2022-09-13	48.000	48.500	47.800	48.000	41.050	514
2022-09-12	46.200	47.500	46.100	47.500	40.623	1,567
2022-09-09	45.900	46.200	45.700	46.100	39.425	857
2022-09-08	45.700	46.100	45.700	46.000	39.340	186
2022-09-07	45.900	46.200	45.600	45.600	38.998	205
2022-09-06	45.600	46.400	45.600	46.000	39.340	497
2022-09-05	45.500	46.000	45.500	46.000	39.340	133
2022-09-02	45.600	46.400	45.600	45.700	39.083	164
2022-09-01	45.100	45.600	45.100	45.600	38.998	984
2022-08-31	45.700	45.900	45.600	45.600	38.998	472
2022-08-30	45.500	45.900	45.500	45.700	39.083	184
2022-08-29	46.400	46.400	45.300	45.600	38.998	1,554
2022-08-26	46.800	46.800	46.300	46.500	39.767	899
2022-08-25	46.500	46.800	46.400	46.800	40.024	459
2022-08-24	46.200	46.700	46.000	46.100	39.425	921
2022-08-23	46.800	46.800	46.100	46.200	39.511	443
2022-08-22	47.200	47.200	46.200	46.800	40.024	1,093
2022-08-19	47.000	47.400	46.600	47.400	40.537	334
2022-08-18	46.500	47.400	46.500	47.400	40.537	1,418
2022-08-17	47.900	48.500	46.600	46.600	39.853	1,662
2022-08-16	48.300	48.500	47.500	48.000	41.050	1,054
2022-08-15	48.000	48.500	47.800	48.500	41.478	155
2022-08-12	47.900	48.000	47.800	48.000	41.050	99
2022-08-11	48.100	48.300	47.700	47.800	40.879	462
2022-08-10	48.500	48.500	48.000	48.200	41.221	392
2022-08-09	48.400	48.500	48.300	48.500	41.478	137
2022-08-08	48.200	48.600	48.200	48.300	41.307	304
2022-08-05	48.000	48.000	48.000	48.000	41.050	209
2022-08-04	47.600	48.200	47.600	48.000	41.050	2,089
2022-08-03	47.800	47.800	47.200	47.500	40.623	1,194
2022-08-02	47.900	48.000	47.400	47.800	40.879	846
2022-08-01	47.700	48.000	47.500	47.900	40.965	668

← NewerPage 18 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.