IDI S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	48.600	49.000	47.700	48.000	41.050	3,179
2022-07-28	48.200	48.800	48.200	48.600	41.563	351
2022-07-27	48.400	48.600	48.100	48.200	41.221	169
2022-07-26	49.000	49.200	48.400	48.400	41.392	753
2022-07-25	49.300	49.300	49.000	49.000	41.905	315
2022-07-22	49.000	49.000	48.200	48.400	41.392	681
2022-07-21	49.000	49.400	48.600	49.300	42.162	698
2022-07-20	48.800	49.000	48.800	49.000	41.905	1,415
2022-07-19	49.000	49.400	48.300	48.800	41.734	596
2022-07-18	49.000	49.000	48.500	49.000	41.905	452
2022-07-15	48.500	49.000	48.500	49.000	41.905	114
2022-07-14	48.900	48.900	48.500	48.500	41.478	95
2022-07-13	48.900	48.900	48.500	48.900	41.820	68
2022-07-12	48.500	48.900	48.500	48.700	41.649	118
2022-07-11	49.000	49.000	48.500	48.500	41.478	269
2022-07-08	48.200	49.000	48.200	49.000	41.905	127
2022-07-07	48.300	49.000	48.000	48.100	41.136	758
2022-07-06	48.100	49.000	47.900	48.100	41.136	774
2022-07-05	49.500	49.600	49.000	49.000	41.905	771
2022-07-04	49.500	49.600	49.500	49.600	42.419	78
2022-07-01	49.300	49.600	48.900	49.600	42.419	393
2022-06-30	50.000	50.200	49.200	49.200	42.076	587
2022-06-29	50.000	50.200	49.600	50.200	42.932	367
2022-06-28	49.700	50.200	49.700	50.200	42.932	125
2022-06-27	49.600	50.800	49.600	49.600	42.419	497
2022-06-24	49.900	50.400	49.600	49.600	42.419	88
2022-06-23	50.000	50.000	49.600	49.800	42.590	411
2022-06-22	51.000	51.000	50.000	50.000	42.761	231
2022-06-21	50.600	51.000	50.000	51.000	43.616	444
2022-06-20	50.000	50.800	49.200	50.800	43.445	517
2022-06-17	50.000	51.600	50.000	50.000	42.761	692
2022-06-16	51.200	51.800	50.000	50.000	42.761	1,120
2022-06-15	52.000	52.000	51.000	51.200	43.787	413
2022-06-14	52.200	52.400	52.200	52.200	44.642	794
2022-06-13	54.400	54.400	52.200	53.000	45.326	1,380
2022-06-10	54.400	54.400	54.000	54.400	46.524	183
2022-06-09	54.000	54.400	54.000	54.400	46.524	90
2022-06-08	53.800	54.200	53.600	54.000	46.182	207
2022-06-07	54.400	54.400	53.600	53.600	45.839	324
2022-06-06	54.400	54.400	53.600	54.400	46.524	307
2022-06-03	54.000	54.400	54.000	54.400	46.524	309
2022-06-02	54.000	54.400	53.800	54.200	46.353	266
2022-06-01	53.800	54.000	53.200	53.200	45.497	1,264
2022-05-31	54.000	54.000	53.600	53.800	46.010	199
2022-05-30	54.000	54.200	53.600	54.000	46.182	947
2022-05-27	54.400	54.400	53.600	54.000	46.182	376
2022-05-26	54.000	54.400	53.600	54.400	46.524	293
2022-05-25	55.000	55.000	54.000	54.000	46.182	619
2022-05-24	54.600	54.800	53.600	54.000	46.182	956
2022-05-23	55.200	55.200	54.600	55.000	47.037	209
2022-05-20	55.000	55.200	54.600	55.200	47.208	391
2022-05-19	54.600	55.200	54.600	55.200	47.208	612
2022-05-18	54.800	55.000	54.600	55.000	47.037	135
2022-05-17	54.800	55.400	54.600	55.000	47.037	331
2022-05-16	56.800	57.000	56.600	56.600	46.438	355
2022-05-13	56.600	57.000	56.600	56.800	46.602	226
2022-05-12	56.400	56.800	56.400	56.400	46.274	107
2022-05-11	57.000	57.000	56.200	56.200	46.110	106
2022-05-10	56.200	57.200	56.000	56.800	46.602	676
2022-05-09	56.400	57.400	56.200	56.400	46.274	992

← NewerPage 19 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.