IDS France SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	0.710	0.710	0.710	0.710	0.710	26,205
2022-04-07	0.670	0.670	0.670	0.670	0.670	3,846
2022-04-06	0.670	0.670	0.670	0.670	0.670	50
2022-04-05	0.700	0.700	0.670	0.670	0.670	2,300
2022-04-04	0.655	0.675	0.655	0.675	0.675	47,467
2022-04-01	0.610	0.610	0.610	0.610	0.610	14,811
2022-03-31	0.675	0.675	0.675	0.675	0.675	1,371
2022-03-28	0.670	0.670	0.670	0.670	0.670	88,574
2022-03-25	0.675	0.675	0.675	0.675	0.675	1,454
2022-03-24	0.640	0.640	0.580	0.580	0.580	1,641
2022-03-17	0.710	0.710	0.710	0.710	0.710	4
2022-03-15	0.710	0.710	0.710	0.710	0.710	6
2022-03-14	0.710	0.710	0.710	0.710	0.710	7
2022-03-07	0.710	0.710	0.710	0.710	0.710	5
2022-03-04	0.710	0.710	0.710	0.710	0.710	10
2022-03-01	0.525	0.525	0.525	0.525	0.525	1
2022-02-28	0.700	0.700	0.700	0.700	0.700	10
2022-02-25	0.700	0.700	0.700	0.700	0.700	10
2022-02-23	0.680	0.680	0.680	0.680	0.680	100
2022-02-22	0.630	0.630	0.630	0.630	0.630	1
2022-02-17	0.700	0.700	0.700	0.700	0.700	10
2022-02-16	0.700	0.700	0.700	0.700	0.700	10
2022-01-24	0.590	0.590	0.590	0.590	0.590	1
2022-01-20	0.710	0.710	0.710	0.710	0.710	10
2022-01-11	0.650	0.710	0.650	0.710	0.710	5,896
2021-12-31	0.720	0.720	0.720	0.720	0.720	10
2021-12-29	0.590	0.590	0.590	0.590	0.590	1
2021-12-28	0.700	0.700	0.700	0.700	0.700	3,907
2021-12-27	0.705	0.705	0.705	0.705	0.705	50
2021-12-23	0.590	0.590	0.590	0.590	0.590	2,000
2021-12-22	0.680	0.680	0.680	0.680	0.680	10,035
2021-12-17	0.680	0.680	0.680	0.680	0.680	100
2021-12-14	0.655	0.655	0.655	0.655	0.655	1
2021-12-09	0.670	0.670	0.670	0.670	0.670	5
2021-12-07	0.680	0.680	0.680	0.680	0.680	10
2021-12-03	0.680	0.680	0.680	0.680	0.680	30
2021-12-02	0.680	0.680	0.680	0.680	0.680	118
2021-11-30	0.670	0.670	0.670	0.670	0.670	3
2021-11-22	0.670	0.670	0.670	0.670	0.670	10
2021-11-12	0.675	0.675	0.675	0.675	0.675	42
2021-11-11	0.650	0.650	0.650	0.650	0.650	50
2021-11-10	0.675	0.675	0.675	0.675	0.675	10
2021-11-09	0.665	0.665	0.665	0.665	0.665	2
2021-11-08	0.665	0.665	0.665	0.665	0.665	1,490
2021-11-05	0.675	0.675	0.675	0.675	0.675	2
2021-11-04	0.675	0.675	0.675	0.675	0.675	2
2021-11-03	0.675	0.675	0.675	0.675	0.675	100
2021-10-29	0.680	0.680	0.680	0.680	0.680	35
2021-10-26	0.600	0.600	0.600	0.600	0.600	3
2021-10-25	0.670	0.670	0.670	0.670	0.670	68

← NewerPage 17 of 17 · 1,010 trading days

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.