IDI S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	57.200	57.400	56.400	57.000	46.766	218
2022-05-05	56.800	57.400	56.400	57.400	47.094	1,254
2022-05-04	57.000	57.000	55.800	56.800	46.602	417
2022-05-03	56.600	57.000	56.400	56.800	46.602	173
2022-05-02	57.600	57.600	56.400	56.400	46.274	640
2022-04-29	56.600	57.000	56.400	56.600	46.438	711
2022-04-28	56.200	56.600	56.200	56.600	46.438	76
2022-04-27	55.800	56.600	55.600	56.400	46.274	373
2022-04-26	55.800	56.800	55.800	56.000	45.946	358
2022-04-25	56.000	56.000	55.800	55.800	45.782	272
2022-04-22	56.600	56.600	55.800	55.800	45.782	284
2022-04-21	56.200	56.600	55.600	56.600	46.438	242
2022-04-20	55.800	56.600	55.600	56.600	46.438	296
2022-04-19	55.800	56.600	55.600	55.600	45.618	361
2022-04-14	55.000	55.400	54.800	55.200	45.289	360
2022-04-13	54.800	55.400	54.600	55.000	45.125	427
2022-04-12	54.600	55.800	54.600	54.600	44.797	475
2022-04-11	56.200	57.000	54.600	54.800	44.961	1,261
2022-04-08	57.000	57.400	56.200	56.200	46.110	709
2022-04-07	56.400	57.400	56.400	56.800	46.602	478
2022-04-06	56.800	57.800	56.200	56.200	46.110	348
2022-04-05	58.400	58.400	56.600	56.600	46.438	765
2022-04-04	58.000	58.800	57.600	58.400	47.915	672
2022-04-01	58.800	59.000	58.000	58.800	48.243	873
2022-03-31	56.600	58.600	56.000	58.000	47.587	2,755
2022-03-30	54.800	56.000	54.800	55.800	45.782	989
2022-03-29	54.600	55.000	54.000	54.600	44.797	1,145
2022-03-28	54.000	54.600	54.000	54.600	44.797	1,651
2022-03-25	53.800	54.000	53.800	54.000	44.305	176
2022-03-24	53.800	54.000	53.400	54.000	44.305	934
2022-03-23	54.000	54.000	53.400	53.800	44.141	1,312
2022-03-22	53.000	54.000	53.000	54.000	44.305	670
2022-03-21	53.200	53.200	52.800	53.200	43.649	801
2022-03-18	54.000	54.000	53.200	53.200	43.649	798
2022-03-17	53.800	54.200	53.400	53.400	43.813	1,912
2022-03-16	50.200	54.600	50.200	52.600	43.156	6,887
2022-03-15	48.300	49.800	48.000	49.400	40.531	1,577
2022-03-14	49.000	49.000	47.900	48.300	39.628	573
2022-03-11	47.300	49.300	46.900	49.000	40.203	1,964
2022-03-10	47.500	47.500	46.600	47.400	38.890	682
2022-03-09	46.100	47.500	46.100	46.500	38.151	966
2022-03-08	46.000	46.700	45.600	46.400	38.069	1,024
2022-03-07	45.500	47.000	42.000	46.900	38.480	7,067
2022-03-04	46.800	47.400	45.700	45.700	37.495	1,458
2022-03-03	47.000	47.800	46.800	46.800	38.398	589
2022-03-02	47.600	48.200	46.500	47.000	38.562	787
2022-03-01	49.800	49.800	47.800	47.800	39.218	528
2022-02-28	47.800	49.800	47.800	48.000	39.382	552
2022-02-25	48.200	50.000	48.200	48.200	39.546	1,292
2022-02-24	48.800	48.900	46.000	47.800	39.218	4,366
2022-02-23	49.700	50.400	49.600	50.400	41.351	254
2022-02-22	50.000	50.000	49.600	49.600	40.695	641
2022-02-21	50.400	50.400	50.000	50.000	41.023	315
2022-02-18	50.400	50.600	50.000	50.600	41.515	604
2022-02-17	50.600	50.600	50.200	50.200	41.187	413
2022-02-16	50.600	50.600	50.000	50.600	41.515	617
2022-02-15	49.800	50.600	49.800	50.600	41.515	662
2022-02-14	51.600	51.600	50.200	50.200	41.187	782
2022-02-11	51.600	51.600	51.400	51.600	42.336	35
2022-02-10	51.200	52.000	51.200	51.600	42.336	75

← NewerPage 20 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.