Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.430 | 5.500 | 5.390 | 5.440 | 5.440 | 28,548 |
| 2026-10-15 | 5.360 | 5.430 | 5.310 | 5.430 | 5.430 | 28,767 |
| 2026-10-14 | 5.360 | 5.510 | 5.330 | 5.370 | 5.370 | 30,776 |
| 2026-10-13 | 5.280 | 5.450 | 5.250 | 5.440 | 5.440 | 29,840 |
| 2026-10-12 | 5.370 | 5.390 | 5.240 | 5.240 | 5.240 | 25,678 |
| 2026-10-09 | 5.350 | 5.390 | 5.280 | 5.310 | 5.310 | 39,497 |
| 2026-10-08 | 5.330 | 5.370 | 4.930 | 5.310 | 5.310 | 89,062 |
| 2026-10-07 | 5.400 | 5.510 | 5.370 | 5.370 | 5.370 | 47,158 |
| 2026-10-06 | 5.540 | 5.540 | 5.430 | 5.430 | 5.430 | 30,381 |
| 2026-10-05 | 5.530 | 5.570 | 5.440 | 5.440 | 5.440 | 32,258 |
| 2026-10-02 | 5.480 | 5.580 | 5.430 | 5.480 | 5.480 | 59,173 |
| 2026-10-01 | 5.540 | 5.550 | 5.460 | 5.480 | 5.480 | 45,399 |
| 2026-09-30 | 5.520 | 5.580 | 5.500 | 5.580 | 5.580 | 41,690 |
| 2026-09-29 | 5.500 | 5.610 | 5.480 | 5.500 | 5.500 | 37,547 |
| 2026-09-28 | 5.610 | 5.640 | 5.460 | 5.460 | 5.460 | 83,876 |
| 2026-09-25 | 5.700 | 5.720 | 5.570 | 5.570 | 5.570 | 27,783 |
| 2026-09-24 | 5.750 | 5.790 | 5.600 | 5.610 | 5.610 | 36,083 |
| 2026-09-23 | 5.720 | 5.820 | 5.720 | 5.750 | 5.750 | 34,666 |
| 2026-09-22 | 5.690 | 5.830 | 5.570 | 5.700 | 5.700 | 56,284 |
| 2026-09-21 | 5.500 | 5.560 | 5.460 | 5.520 | 5.520 | 53,542 |
| 2026-09-18 | 5.610 | 5.650 | 5.440 | 5.440 | 5.440 | 839,830 |
| 2026-09-17 | 5.700 | 5.700 | 5.540 | 5.590 | 5.590 | 114,626 |
| 2026-09-16 | 5.840 | 5.870 | 5.660 | 5.700 | 5.700 | 48,800 |
| 2026-09-15 | 5.750 | 5.800 | 5.700 | 5.760 | 5.760 | 35,688 |
| 2026-09-14 | 5.890 | 5.930 | 5.690 | 5.730 | 5.730 | 105,794 |
| 2026-09-11 | 5.950 | 5.960 | 5.890 | 5.890 | 5.890 | 52,099 |
| 2026-09-10 | 5.950 | 5.990 | 5.920 | 5.920 | 5.920 | 29,363 |
| 2026-09-09 | 6.040 | 6.040 | 5.960 | 6.000 | 6.000 | 28,168 |
| 2026-09-08 | 6.020 | 6.070 | 5.990 | 6.030 | 6.030 | 37,647 |
| 2026-09-07 | 6.130 | 6.130 | 6.020 | 6.020 | 6.020 | 32,266 |
| 2026-09-04 | 5.950 | 6.080 | 5.950 | 6.070 | 6.070 | 52,324 |
| 2026-09-03 | 5.920 | 5.990 | 5.910 | 5.930 | 5.930 | 59,074 |
| 2026-09-02 | 5.920 | 5.980 | 5.880 | 5.880 | 5.880 | 60,043 |
| 2026-09-01 | 6.000 | 6.000 | 5.940 | 5.960 | 5.960 | 29,957 |
| 2026-08-31 | 6.020 | 6.020 | 5.940 | 6.000 | 6.000 | 88,417 |
| 2026-08-28 | 6.030 | 6.030 | 5.980 | 6.030 | 6.030 | 45,970 |
| 2026-08-27 | 6.120 | 6.120 | 5.950 | 6.020 | 6.020 | 84,283 |
| 2026-08-26 | 6.150 | 6.150 | 6.070 | 6.130 | 6.130 | 26,839 |
| 2026-08-25 | 6.140 | 6.230 | 6.090 | 6.140 | 6.140 | 35,227 |
| 2026-08-24 | 6.200 | 6.250 | 6.170 | 6.200 | 6.200 | 20,686 |
| 2026-08-21 | 6.230 | 6.280 | 6.160 | 6.200 | 6.200 | 34,362 |
| 2026-08-20 | 6.120 | 6.220 | 6.090 | 6.200 | 6.200 | 43,965 |
| 2026-08-19 | 6.040 | 6.080 | 6.010 | 6.070 | 6.070 | 28,645 |
| 2026-08-18 | 6.100 | 6.250 | 6.040 | 6.040 | 6.040 | 31,123 |
| 2026-08-17 | 6.200 | 6.220 | 6.080 | 6.100 | 6.100 | 28,453 |
| 2026-08-14 | 6.270 | 6.380 | 6.160 | 6.160 | 6.160 | 63,069 |
| 2026-08-13 | 6.090 | 6.340 | 6.070 | 6.340 | 6.340 | 110,125 |
| 2026-08-12 | 6.100 | 6.150 | 6.060 | 6.080 | 6.080 | 89,034 |
| 2026-08-11 | 6.080 | 6.170 | 6.070 | 6.160 | 6.160 | 91,811 |
| 2026-08-10 | 6.100 | 6.120 | 6.060 | 6.090 | 6.090 | 54,635 |
| 2026-08-07 | 6.250 | 6.250 | 6.060 | 6.170 | 6.170 | 82,437 |
| 2026-08-06 | 6.220 | 6.380 | 6.150 | 6.270 | 6.270 | 54,757 |
| 2026-08-05 | 5.900 | 6.150 | 5.900 | 6.150 | 6.150 | 42,277 |
| 2026-08-04 | 5.880 | 5.960 | 5.880 | 5.900 | 5.900 | 35,907 |
| 2026-08-03 | 5.970 | 6.020 | 5.890 | 5.890 | 5.890 | 39,181 |
| 2026-07-31 | 5.930 | 6.020 | 5.880 | 6.020 | 6.020 | 20,374 |
| 2026-07-30 | 5.830 | 5.920 | 5.830 | 5.900 | 5.900 | 15,240 |
| 2026-07-29 | 5.850 | 5.920 | 5.850 | 5.860 | 5.860 | 24,377 |
| 2026-07-28 | 5.900 | 6.020 | 5.830 | 5.850 | 5.850 | 28,940 |
| 2026-07-27 | 5.880 | 5.940 | 5.820 | 5.870 | 5.870 | 22,826 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 0.1900 EUR |
| 2022-12-05 | 0.1200 EUR |
| 2022-09-09 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.