Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 6.110 | 6.200 | 6.100 | 6.160 | 5.861 | 38,154 |
| 2024-05-20 | 6.100 | 6.140 | 6.080 | 6.110 | 5.813 | 35,016 |
| 2024-05-17 | 6.070 | 6.140 | 6.050 | 6.050 | 5.756 | 47,497 |
| 2024-05-16 | 6.150 | 6.150 | 6.060 | 6.070 | 5.775 | 31,568 |
| 2024-05-15 | 6.140 | 6.140 | 6.060 | 6.080 | 5.785 | 59,440 |
| 2024-05-14 | 6.160 | 6.180 | 6.100 | 6.140 | 5.842 | 19,396 |
| 2024-05-13 | 6.210 | 6.210 | 6.150 | 6.150 | 5.851 | 13,471 |
| 2024-05-10 | 6.220 | 6.220 | 6.160 | 6.190 | 5.889 | 37,954 |
| 2024-05-09 | 6.220 | 6.300 | 6.180 | 6.190 | 5.889 | 23,279 |
| 2024-05-08 | 6.290 | 6.320 | 6.190 | 6.200 | 5.899 | 32,643 |
| 2024-05-02 | 6.260 | 6.300 | 6.230 | 6.280 | 5.975 | 5,524 |
| 2024-04-30 | 6.330 | 6.350 | 6.230 | 6.260 | 5.956 | 13,429 |
| 2024-04-29 | 6.360 | 6.420 | 6.310 | 6.310 | 6.003 | 72,015 |
| 2024-04-26 | 6.280 | 6.360 | 6.270 | 6.290 | 5.984 | 84,505 |
| 2024-04-25 | 6.200 | 6.280 | 6.170 | 6.200 | 5.899 | 27,397 |
| 2024-04-24 | 6.400 | 6.450 | 6.120 | 6.230 | 5.927 | 111,909 |
| 2024-04-23 | 6.460 | 6.600 | 6.330 | 6.400 | 6.089 | 213,114 |
| 2024-04-22 | 6.180 | 6.270 | 6.170 | 6.270 | 5.965 | 25,794 |
| 2024-04-19 | 6.040 | 6.200 | 5.990 | 6.190 | 5.889 | 58,674 |
| 2024-04-18 | 6.110 | 6.120 | 6.000 | 6.100 | 5.804 | 39,824 |
| 2024-04-17 | 6.070 | 6.110 | 6.040 | 6.080 | 5.785 | 19,023 |
| 2024-04-16 | 6.260 | 6.260 | 5.940 | 6.070 | 5.775 | 40,324 |
| 2024-04-15 | 5.800 | 6.260 | 5.800 | 6.260 | 5.956 | 73,990 |
| 2024-04-12 | 6.280 | 6.280 | 6.080 | 6.230 | 5.927 | 108,215 |
| 2024-04-11 | 6.260 | 6.290 | 6.100 | 6.280 | 5.975 | 34,954 |
| 2024-04-10 | 6.250 | 6.280 | 6.150 | 6.270 | 5.965 | 18,181 |
| 2024-04-09 | 6.300 | 6.300 | 6.170 | 6.220 | 5.918 | 21,026 |
| 2024-04-08 | 6.110 | 6.350 | 6.110 | 6.330 | 6.022 | 121,248 |
| 2024-04-05 | 6.050 | 6.100 | 5.950 | 6.100 | 5.804 | 64,773 |
| 2024-04-04 | 6.020 | 6.100 | 5.990 | 6.070 | 5.775 | 15,995 |
| 2024-04-03 | 6.140 | 6.170 | 5.980 | 6.000 | 5.708 | 54,433 |
| 2024-04-02 | 6.270 | 6.310 | 6.060 | 6.100 | 5.804 | 43,080 |
| 2024-03-28 | 6.350 | 6.350 | 6.190 | 6.280 | 5.975 | 19,844 |
| 2024-03-27 | 6.270 | 6.370 | 6.260 | 6.340 | 6.032 | 31,352 |
| 2024-03-26 | 6.300 | 6.340 | 6.120 | 6.330 | 6.022 | 57,548 |
| 2024-03-22 | 6.240 | 6.370 | 6.210 | 6.300 | 5.994 | 63,770 |
| 2024-03-21 | 6.020 | 6.260 | 5.950 | 6.240 | 5.937 | 93,165 |
| 2024-03-20 | 6.040 | 6.090 | 6.000 | 6.000 | 5.708 | 34,392 |
| 2024-03-19 | 6.060 | 6.110 | 6.010 | 6.040 | 5.747 | 28,096 |
| 2024-03-15 | 6.160 | 6.370 | 6.060 | 6.060 | 5.766 | 415,620 |
| 2024-03-14 | 6.220 | 6.220 | 6.070 | 6.140 | 5.842 | 35,095 |
| 2024-03-13 | 6.170 | 6.320 | 6.160 | 6.200 | 5.899 | 47,975 |
| 2024-03-12 | 6.220 | 6.220 | 6.070 | 6.140 | 5.842 | 34,198 |
| 2024-03-11 | 6.410 | 6.470 | 6.140 | 6.180 | 5.880 | 50,970 |
| 2024-03-08 | 6.500 | 6.500 | 6.430 | 6.430 | 6.118 | 30,417 |
| 2024-03-07 | 6.510 | 6.530 | 6.470 | 6.500 | 6.184 | 26,963 |
| 2024-03-06 | 6.520 | 6.580 | 6.480 | 6.480 | 6.165 | 44,315 |
| 2024-03-05 | 6.490 | 6.600 | 6.490 | 6.520 | 6.203 | 52,507 |
| 2024-03-04 | 6.480 | 6.500 | 6.410 | 6.480 | 6.165 | 40,551 |
| 2024-03-01 | 6.480 | 6.490 | 6.370 | 6.430 | 6.118 | 23,395 |
| 2024-02-29 | 6.510 | 6.510 | 6.450 | 6.480 | 6.165 | 35,835 |
| 2024-02-28 | 6.540 | 6.540 | 6.430 | 6.470 | 6.156 | 36,976 |
| 2024-02-27 | 6.480 | 6.510 | 6.450 | 6.450 | 6.137 | 31,342 |
| 2024-02-26 | 6.490 | 6.530 | 6.420 | 6.490 | 6.175 | 27,327 |
| 2024-02-23 | 6.430 | 6.480 | 6.360 | 6.480 | 6.165 | 13,801 |
| 2024-02-22 | 6.350 | 6.450 | 6.250 | 6.420 | 6.108 | 55,571 |
| 2024-02-21 | 6.690 | 6.690 | 6.220 | 6.350 | 6.041 | 63,651 |
| 2024-02-20 | 6.690 | 6.690 | 6.590 | 6.600 | 6.279 | 26,169 |
| 2024-02-19 | 6.510 | 6.780 | 6.490 | 6.690 | 6.365 | 151,833 |
| 2024-02-16 | 6.490 | 6.510 | 6.440 | 6.510 | 6.194 | 21,353 |
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.