IDS France SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.390	0.390	0.390	0.390	0.390	0
2023-04-05	0.390	0.390	0.390	0.390	0.390	0
2023-04-04	0.390	0.390	0.390	0.390	0.390	0
2023-04-03	0.390	0.390	0.390	0.390	0.390	2
2023-03-17	0.400	0.400	0.400	0.400	0.400	2
2023-03-08	0.400	0.400	0.400	0.400	0.400	6
2023-02-28	0.400	0.400	0.400	0.400	0.400	1
2023-02-27	0.450	0.450	0.450	0.450	0.450	3,510
2023-02-24	0.450	0.450	0.450	0.450	0.450	60
2023-02-20	0.450	0.450	0.450	0.450	0.450	1
2023-02-15	0.450	0.450	0.450	0.450	0.450	115
2023-02-14	0.450	0.450	0.450	0.450	0.450	1
2023-02-09	0.450	0.450	0.450	0.450	0.450	1,683
2023-02-07	0.374	0.374	0.374	0.374	0.374	15,315
2023-02-01	0.440	0.440	0.440	0.440	0.440	300
2023-01-11	0.640	0.640	0.640	0.640	0.640	656
2023-01-10	0.640	0.640	0.640	0.640	0.640	9,400
2023-01-09	0.600	0.600	0.600	0.600	0.600	1,770
2023-01-05	0.600	0.600	0.600	0.600	0.600	680
2023-01-03	0.660	0.660	0.660	0.660	0.660	1
2023-01-02	0.635	0.635	0.635	0.635	0.635	158,098
2022-12-22	0.620	0.620	0.620	0.620	0.620	198,116
2022-12-20	0.630	0.630	0.630	0.630	0.630	5,002
2022-12-19	0.640	0.640	0.640	0.640	0.640	50
2022-12-16	0.484	0.484	0.484	0.484	0.484	1,200
2022-12-14	0.482	0.482	0.482	0.482	0.482	1
2022-12-13	0.590	0.590	0.535	0.535	0.535	2,158
2022-11-15	0.600	0.600	0.600	0.600	0.600	100
2022-11-14	0.590	0.590	0.590	0.590	0.590	690
2022-11-07	0.590	0.590	0.590	0.590	0.590	800
2022-10-12	0.620	0.620	0.620	0.620	0.620	132
2022-10-11	0.630	0.630	0.630	0.630	0.630	50
2022-10-10	0.540	0.540	0.540	0.540	0.540	141
2022-08-17	0.630	0.630	0.630	0.630	0.630	150
2022-08-16	0.630	0.630	0.630	0.630	0.630	4,600
2022-08-02	0.640	0.640	0.640	0.640	0.640	17,429
2022-08-01	0.580	0.580	0.580	0.580	0.580	49
2022-07-29	0.520	0.520	0.520	0.520	0.520	500
2022-07-19	0.520	0.520	0.520	0.520	0.520	1
2022-07-18	0.530	0.530	0.530	0.530	0.530	63
2022-07-13	0.570	0.570	0.570	0.570	0.570	4,927
2022-07-12	0.570	0.570	0.570	0.570	0.570	2,364
2022-07-11	0.570	0.570	0.570	0.570	0.570	3,000
2022-07-07	0.570	0.570	0.570	0.570	0.570	180
2022-06-24	0.560	0.560	0.560	0.560	0.560	2,499
2022-06-08	0.550	0.550	0.550	0.550	0.550	1
2022-06-06	0.590	0.590	0.590	0.590	0.590	1
2022-06-03	0.590	0.590	0.590	0.590	0.590	679
2022-06-02	0.595	0.595	0.590	0.590	0.590	105,218
2022-05-31	0.545	0.545	0.545	0.545	0.545	40,586
2022-05-30	0.600	0.600	0.600	0.600	0.600	4,626
2022-05-25	0.580	0.580	0.580	0.580	0.580	1
2022-04-28	0.675	0.675	0.675	0.675	0.675	1,660
2022-04-27	0.670	0.675	0.670	0.675	0.675	6,125
2022-04-26	0.690	0.690	0.690	0.690	0.690	5,390
2022-04-22	0.690	0.690	0.690	0.690	0.690	1
2022-04-19	0.710	0.710	0.710	0.710	0.710	10
2022-04-14	0.710	0.710	0.710	0.710	0.710	12,000
2022-04-12	0.690	0.690	0.690	0.690	0.690	1
2022-04-11	0.690	0.690	0.690	0.690	0.690	48

← NewerPage 16 of 17 · 1,010 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.