IDI S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	51.000	52.000	50.800	51.000	41.843	1,021
2022-02-08	51.000	51.000	50.800	50.800	41.679	150
2022-02-07	51.000	51.000	50.600	51.000	41.843	673
2022-02-04	50.800	51.000	50.000	50.400	41.351	1,084
2022-02-03	51.000	51.000	50.400	51.000	41.843	665
2022-02-02	51.000	51.000	50.800	51.000	41.843	68
2022-02-01	50.800	51.000	50.800	51.000	41.843	423
2022-01-31	50.600	51.400	50.600	51.000	41.843	520
2022-01-28	50.600	51.800	50.400	50.600	41.515	493
2022-01-27	50.200	51.200	50.200	50.400	41.351	52
2022-01-26	51.400	52.000	47.800	50.800	41.679	2,299
2022-01-25	51.600	52.000	51.000	51.000	41.843	1,458
2022-01-24	52.400	52.400	51.600	52.200	42.828	3,185
2022-01-21	52.600	52.800	52.000	52.400	42.992	1,506
2022-01-20	52.800	53.000	52.600	52.600	43.156	544
2022-01-19	53.000	53.000	52.600	53.000	43.484	1,346
2022-01-18	53.000	53.000	52.600	52.600	43.156	213
2022-01-17	52.600	52.800	52.400	52.800	43.320	450
2022-01-14	52.800	52.800	52.400	52.400	42.992	753
2022-01-13	52.800	53.000	52.400	52.600	43.156	658
2022-01-12	52.600	53.000	52.400	53.000	43.484	923
2022-01-11	52.400	52.800	52.200	52.200	42.828	462
2022-01-10	53.000	53.000	52.400	52.400	42.992	1,036
2022-01-07	52.600	52.800	52.600	52.800	43.320	410
2022-01-06	52.200	52.800	52.200	52.800	43.320	460
2022-01-05	52.200	52.600	52.000	52.600	43.156	164
2022-01-04	52.800	53.000	52.000	52.000	42.664	1,300
2022-01-03	52.800	52.800	52.200	52.200	42.828	450
2021-12-31	52.600	52.800	52.600	52.800	43.320	95
2021-12-30	53.000	53.000	52.400	52.400	42.992	743
2021-12-29	52.400	53.000	52.400	53.000	43.484	638
2021-12-28	52.000	52.600	52.000	52.000	42.664	2,732
2021-12-27	50.800	51.800	50.800	51.800	42.500	563
2021-12-24	51.400	52.200	51.200	51.200	42.008	1,340
2021-12-23	50.800	51.400	50.800	51.400	42.172	867
2021-12-22	51.400	51.400	51.400	51.400	42.172	1,178
2021-12-21	51.000	51.400	50.400	51.400	42.172	258
2021-12-20	51.000	51.400	50.400	51.200	42.008	1,319
2021-12-17	51.600	51.600	51.000	51.000	41.843	474
2021-12-16	51.000	51.600	50.800	51.400	42.172	551
2021-12-15	51.600	51.600	51.000	51.600	42.336	441
2021-12-14	51.200	51.400	50.600	50.600	41.515	525
2021-12-13	51.200	51.600	50.800	51.200	42.008	735
2021-12-10	51.600	51.600	51.000	51.000	41.843	481
2021-12-09	51.400	51.600	50.600	51.400	42.172	522
2021-12-08	50.600	51.400	50.400	51.400	42.172	1,872
2021-12-07	50.400	51.000	50.200	51.000	41.843	714
2021-12-06	49.700	50.200	49.700	50.200	41.187	828
2021-12-03	48.900	49.700	48.900	49.500	40.613	291
2021-12-02	48.700	50.600	48.700	49.000	40.203	447
2021-12-01	49.000	49.200	48.500	48.600	39.874	263
2021-11-30	48.800	48.900	48.100	48.900	40.121	2,441
2021-11-29	48.900	49.200	48.700	49.200	40.367	1,213
2021-11-26	49.800	49.800	48.700	49.000	40.203	3,070
2021-11-25	50.000	50.200	49.800	50.200	41.187	302
2021-11-24	49.800	50.000	49.700	49.900	40.941	348
2021-11-23	50.000	50.000	49.600	49.600	40.695	494
2021-11-22	49.700	50.200	49.600	50.200	41.187	705
2021-11-19	50.800	51.000	49.800	49.800	40.859	898
2021-11-18	50.800	51.200	50.200	50.800	41.679	2,162

← NewerPage 21 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.