IDI S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	75.800	76.000	74.400	74.400	71.461	523
2025-05-22	75.600	76.000	75.200	75.200	72.229	303
2025-05-21	75.400	75.800	75.200	75.800	72.805	232
2025-05-20	74.200	75.200	74.200	75.200	72.229	1,376
2025-05-19	73.400	74.400	73.000	74.400	71.461	1,676
2025-05-16	73.400	74.200	73.400	74.000	70.788	571
2025-05-15	74.000	74.400	73.400	74.000	70.788	511
2025-05-14	73.600	73.800	73.000	73.800	70.597	425
2025-05-13	73.400	73.800	73.000	73.800	70.597	174
2025-05-12	73.400	74.400	73.000	73.400	70.214	658
2025-05-09	72.600	73.200	72.400	72.600	69.449	438
2025-05-08	72.600	72.600	72.000	72.600	69.449	284
2025-05-07	72.600	72.600	72.000	72.400	69.258	994
2025-05-06	72.600	72.600	71.000	72.600	69.449	696
2025-05-05	71.600	72.600	70.800	71.000	67.918	1,083
2025-05-02	71.400	71.800	71.400	71.400	68.301	911
2025-04-30	71.000	71.400	70.600	71.200	68.110	168
2025-04-29	71.000	71.000	70.600	71.000	67.918	150
2025-04-28	71.000	71.000	70.600	70.600	67.536	271
2025-04-25	70.600	71.000	69.800	70.800	67.727	492
2025-04-24	70.800	70.800	69.600	70.200	67.153	313
2025-04-23	69.400	70.400	69.400	70.200	67.153	530
2025-04-22	68.600	69.600	68.400	69.600	66.579	964
2025-04-17	70.800	71.000	70.400	70.400	67.344	374
2025-04-16	70.600	70.600	70.000	70.600	67.536	166
2025-04-15	70.600	70.800	70.000	70.000	66.962	217
2025-04-14	70.800	71.000	70.400	70.800	67.727	292
2025-04-11	70.000	70.200	69.800	70.200	67.153	705
2025-04-10	70.000	70.600	69.400	70.600	67.536	655
2025-04-09	68.600	69.800	68.200	68.600	65.623	1,386
2025-04-08	68.800	70.800	68.800	70.000	66.962	1,247
2025-04-07	69.800	69.800	66.600	68.600	65.623	3,390
2025-04-04	72.800	72.800	69.800	70.200	67.153	1,383
2025-04-03	73.600	73.600	72.200	72.200	69.066	339
2025-04-02	74.200	74.200	73.200	73.400	70.214	623
2025-04-01	74.000	74.200	73.600	73.600	70.406	309
2025-03-31	74.400	74.400	73.800	73.800	70.597	1,829
2025-03-28	74.400	74.400	73.800	74.000	70.788	900
2025-03-27	73.600	74.400	73.600	73.600	70.406	1,020
2025-03-26	73.800	74.200	72.800	74.000	70.788	1,424
2025-03-25	73.400	73.400	72.400	73.000	69.832	231
2025-03-24	72.000	73.400	71.800	73.400	70.214	10,711
2025-03-21	71.400	72.000	71.400	71.800	68.684	135
2025-03-20	71.200	72.000	71.200	72.000	68.875	145
2025-03-19	72.000	72.400	71.200	71.200	68.110	637
2025-03-18	71.800	72.200	71.400	71.600	68.492	451
2025-03-17	71.800	71.800	71.400	71.800	68.684	253
2025-03-14	72.000	72.400	71.600	71.800	68.684	872
2025-03-13	72.000	72.000	71.600	72.000	68.875	169
2025-03-12	72.200	72.200	69.600	71.600	68.492	1,603
2025-03-11	72.800	73.000	72.000	72.000	68.875	760
2025-03-10	72.800	73.400	72.800	73.400	70.214	54
2025-03-07	73.400	73.400	72.800	72.800	69.640	298
2025-03-06	72.800	73.400	72.400	73.400	70.214	630
2025-03-05	74.800	74.800	73.000	73.400	70.214	1,113
2025-03-04	74.800	74.800	73.400	74.400	71.171	705
2025-03-03	74.200	74.800	74.200	74.800	71.553	475
2025-02-28	74.400	74.800	74.000	74.400	71.171	1,155
2025-02-27	74.200	74.800	74.200	74.800	71.553	630
2025-02-26	75.000	75.400	74.800	74.800	71.553	294

← NewerPage 7 of 22 · 1,284 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.