Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 5.880 | 5.890 | 5.800 | 5.890 | 5.795 | 8,684 |
| 2024-08-13 | 5.760 | 5.820 | 5.760 | 5.820 | 5.726 | 7,253 |
| 2024-08-12 | 5.800 | 5.850 | 5.690 | 5.760 | 5.667 | 10,848 |
| 2024-08-09 | 5.850 | 5.940 | 5.830 | 5.830 | 5.736 | 16,084 |
| 2024-08-08 | 5.760 | 5.950 | 5.690 | 5.730 | 5.637 | 42,401 |
| 2024-08-07 | 5.400 | 5.800 | 5.400 | 5.670 | 5.578 | 24,589 |
| 2024-08-06 | 5.390 | 5.400 | 5.290 | 5.400 | 5.313 | 11,181 |
| 2024-08-05 | 5.320 | 5.490 | 5.160 | 5.290 | 5.204 | 46,056 |
| 2024-08-02 | 5.780 | 5.850 | 5.660 | 5.720 | 5.627 | 20,991 |
| 2024-08-01 | 5.910 | 5.930 | 5.850 | 5.870 | 5.775 | 6,746 |
| 2024-07-31 | 5.880 | 5.910 | 5.870 | 5.890 | 5.795 | 10,897 |
| 2024-07-30 | 5.900 | 5.900 | 5.800 | 5.880 | 5.785 | 6,921 |
| 2024-07-29 | 5.900 | 5.930 | 5.890 | 5.920 | 5.824 | 4,368 |
| 2024-07-26 | 5.910 | 5.930 | 5.880 | 5.900 | 5.805 | 21,034 |
| 2024-07-25 | 5.980 | 5.980 | 5.870 | 5.910 | 5.814 | 20,832 |
| 2024-07-24 | 6.060 | 6.080 | 6.040 | 6.070 | 5.775 | 7,472 |
| 2024-07-23 | 6.100 | 6.120 | 6.030 | 6.100 | 5.804 | 27,191 |
| 2024-07-22 | 6.050 | 6.080 | 5.960 | 6.070 | 5.775 | 32,167 |
| 2024-07-19 | 5.960 | 6.000 | 5.950 | 5.970 | 5.680 | 11,267 |
| 2024-07-18 | 5.980 | 5.990 | 5.900 | 5.930 | 5.642 | 14,285 |
| 2024-07-17 | 6.000 | 6.000 | 5.950 | 5.990 | 5.699 | 10,423 |
| 2024-07-16 | 5.980 | 5.990 | 5.950 | 5.980 | 5.689 | 7,667 |
| 2024-07-15 | 6.030 | 6.030 | 5.970 | 5.980 | 5.689 | 7,765 |
| 2024-07-12 | 6.000 | 6.020 | 5.970 | 6.020 | 5.727 | 26,142 |
| 2024-07-11 | 5.970 | 6.030 | 5.970 | 6.030 | 5.737 | 35,349 |
| 2024-07-10 | 5.900 | 5.960 | 5.900 | 5.950 | 5.661 | 11,913 |
| 2024-07-09 | 5.920 | 5.960 | 5.910 | 5.940 | 5.651 | 13,335 |
| 2024-07-08 | 5.840 | 5.950 | 5.800 | 5.950 | 5.661 | 16,976 |
| 2024-07-05 | 5.670 | 5.840 | 5.670 | 5.810 | 5.528 | 12,318 |
| 2024-07-04 | 5.560 | 5.690 | 5.530 | 5.670 | 5.395 | 18,049 |
| 2024-07-03 | 5.530 | 5.600 | 5.520 | 5.550 | 5.280 | 24,315 |
| 2024-07-02 | 5.530 | 5.580 | 5.470 | 5.520 | 5.252 | 8,781 |
| 2024-07-01 | 5.630 | 5.630 | 5.540 | 5.580 | 5.309 | 13,080 |
| 2024-06-28 | 5.590 | 5.620 | 5.590 | 5.600 | 5.328 | 6,701 |
| 2024-06-27 | 5.650 | 5.650 | 5.540 | 5.560 | 5.290 | 22,226 |
| 2024-06-26 | 5.670 | 5.670 | 5.580 | 5.610 | 5.337 | 13,104 |
| 2024-06-25 | 5.780 | 5.800 | 5.600 | 5.690 | 5.414 | 15,524 |
| 2024-06-21 | 5.680 | 5.780 | 5.600 | 5.780 | 5.499 | 47,903 |
| 2024-06-20 | 5.750 | 5.750 | 5.620 | 5.740 | 5.461 | 6,917 |
| 2024-06-19 | 5.700 | 5.740 | 5.630 | 5.700 | 5.423 | 5,316 |
| 2024-06-18 | 5.680 | 5.750 | 5.680 | 5.740 | 5.461 | 6,140 |
| 2024-06-17 | 5.580 | 5.710 | 5.560 | 5.710 | 5.433 | 13,494 |
| 2024-06-14 | 5.840 | 5.870 | 5.500 | 5.580 | 5.309 | 29,362 |
| 2024-06-13 | 5.880 | 5.950 | 5.860 | 5.860 | 5.575 | 13,772 |
| 2024-06-12 | 5.910 | 5.980 | 5.890 | 5.980 | 5.689 | 22,369 |
| 2024-06-11 | 6.030 | 6.030 | 5.870 | 5.880 | 5.594 | 13,642 |
| 2024-06-10 | 5.990 | 6.010 | 5.930 | 6.000 | 5.708 | 8,601 |
| 2024-06-07 | 6.030 | 6.030 | 5.960 | 5.990 | 5.699 | 9,790 |
| 2024-06-06 | 6.000 | 6.080 | 5.950 | 6.040 | 5.747 | 14,547 |
| 2024-06-05 | 5.950 | 6.020 | 5.900 | 6.020 | 5.727 | 6,183 |
| 2024-06-04 | 6.010 | 6.030 | 5.900 | 5.900 | 5.613 | 10,162 |
| 2024-06-03 | 5.940 | 6.050 | 5.940 | 6.000 | 5.708 | 10,842 |
| 2024-05-31 | 5.930 | 6.000 | 5.850 | 5.860 | 5.575 | 8,863 |
| 2024-05-30 | 5.920 | 5.990 | 5.870 | 5.930 | 5.642 | 10,237 |
| 2024-05-29 | 6.040 | 6.060 | 5.890 | 5.920 | 5.632 | 16,615 |
| 2024-05-28 | 6.110 | 6.140 | 5.980 | 5.980 | 5.689 | 22,213 |
| 2024-05-27 | 6.110 | 6.140 | 6.050 | 6.110 | 5.813 | 33,657 |
| 2024-05-24 | 6.160 | 6.160 | 6.050 | 6.080 | 5.785 | 19,635 |
| 2024-05-23 | 6.260 | 6.290 | 6.150 | 6.170 | 5.870 | 26,227 |
| 2024-05-22 | 6.180 | 6.300 | 6.170 | 6.240 | 5.937 | 69,974 |
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.