IDS France SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.310	0.310	0.310	0.310	0.310	800
2023-06-30	0.310	0.310	0.310	0.310	0.310	1
2023-06-29	0.378	0.378	0.378	0.378	0.378	299
2023-06-28	0.378	0.378	0.378	0.378	0.378	0
2023-06-27	0.378	0.378	0.378	0.378	0.378	0
2023-06-26	0.378	0.378	0.378	0.378	0.378	0
2023-06-23	0.378	0.378	0.378	0.378	0.378	0
2023-06-22	0.378	0.378	0.378	0.378	0.378	20
2023-06-21	0.378	0.378	0.378	0.378	0.378	20
2023-06-20	0.340	0.340	0.340	0.340	0.340	0
2023-06-19	0.340	0.340	0.340	0.340	0.340	0
2023-06-16	0.340	0.340	0.340	0.340	0.340	0
2023-06-15	0.340	0.340	0.340	0.340	0.340	99
2023-06-14	0.300	0.300	0.300	0.300	0.300	1,800
2023-06-13	0.320	0.320	0.320	0.320	0.320	1,001
2023-06-12	0.370	0.370	0.370	0.370	0.370	999
2023-06-09	0.370	0.370	0.370	0.370	0.370	999
2023-06-08	0.380	0.380	0.380	0.380	0.380	4,097
2023-06-07	0.450	0.450	0.450	0.450	0.450	0
2023-06-06	0.450	0.450	0.450	0.450	0.450	0
2023-06-05	0.450	0.450	0.450	0.450	0.450	0
2023-06-02	0.450	0.450	0.450	0.450	0.450	0
2023-06-01	0.450	0.450	0.450	0.450	0.450	2,000
2023-05-31	0.450	0.450	0.450	0.450	0.450	2,000
2023-05-30	0.390	0.390	0.390	0.390	0.390	950
2023-05-29	0.580	0.580	0.580	0.580	0.580	0
2023-05-26	0.580	0.580	0.580	0.580	0.580	0
2023-05-25	0.580	0.580	0.580	0.580	0.580	0
2023-05-24	0.580	0.580	0.580	0.580	0.580	0
2023-05-23	0.580	0.580	0.580	0.580	0.580	0
2023-05-22	0.580	0.580	0.580	0.580	0.580	0
2023-05-19	0.580	0.580	0.580	0.580	0.580	0
2023-05-18	0.580	0.580	0.580	0.580	0.580	211
2023-05-17	0.580	0.580	0.580	0.580	0.580	211
2023-05-16	0.580	0.580	0.580	0.580	0.580	211
2023-05-15	0.580	0.580	0.580	0.580	0.580	211
2023-05-12	0.580	0.580	0.580	0.580	0.580	600
2023-05-11	0.406	0.406	0.406	0.406	0.406	1,000
2023-05-10	0.406	0.406	0.406	0.406	0.406	1,000
2023-05-09	0.406	0.406	0.406	0.406	0.406	1,000
2023-05-08	0.520	0.520	0.520	0.520	0.520	0
2023-05-05	0.520	0.520	0.520	0.520	0.520	0
2023-05-04	0.520	0.520	0.520	0.520	0.520	400
2023-05-03	0.520	0.520	0.520	0.520	0.520	400
2023-05-02	0.520	0.520	0.520	0.520	0.520	400
2023-04-28	0.390	0.390	0.390	0.390	0.390	0
2023-04-27	0.390	0.390	0.390	0.390	0.390	0
2023-04-26	0.390	0.390	0.390	0.390	0.390	0
2023-04-25	0.390	0.390	0.390	0.390	0.390	0
2023-04-24	0.390	0.390	0.390	0.390	0.390	0
2023-04-21	0.390	0.390	0.390	0.390	0.390	0
2023-04-20	0.390	0.390	0.390	0.390	0.390	1
2023-04-19	0.390	0.390	0.390	0.390	0.390	1
2023-04-18	0.390	0.390	0.390	0.390	0.390	1
2023-04-17	0.510	0.510	0.510	0.510	0.510	0
2023-04-14	0.510	0.510	0.510	0.510	0.510	0
2023-04-13	0.510	0.510	0.510	0.510	0.510	3,050
2023-04-12	0.390	0.390	0.390	0.390	0.390	0
2023-04-11	0.390	0.390	0.390	0.390	0.390	0
2023-04-06	0.390	0.390	0.390	0.390	0.390	0

← NewerPage 15 of 17 · 1,009 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-09	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.