Ideal Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	6.490	6.490	6.440	6.460	6.146	22,409
2024-02-14	6.310	6.490	6.310	6.490	6.175	75,852
2024-02-13	6.480	6.510	6.360	6.380	6.070	107,450
2024-02-12	6.380	6.470	6.350	6.450	6.137	45,242
2024-02-09	6.460	6.460	6.380	6.380	6.070	25,491
2024-02-08	6.490	6.490	6.400	6.400	6.089	115,423
2024-02-07	6.520	6.530	6.460	6.480	6.165	39,501
2024-02-06	6.530	6.530	6.450	6.530	6.213	469,939
2024-02-05	6.490	6.550	6.430	6.540	6.222	240,920
2024-02-02	6.480	6.520	6.440	6.500	6.184	49,507
2024-02-01	6.500	6.560	6.460	6.460	6.146	46,120
2024-01-31	6.550	6.570	6.470	6.520	6.203	36,453
2024-01-30	6.450	6.660	6.450	6.590	6.270	155,793
2024-01-29	6.440	6.480	6.440	6.450	6.137	26,902
2024-01-26	6.430	6.480	6.420	6.470	6.156	10,781
2024-01-25	6.420	6.460	6.390	6.420	6.108	58,291
2024-01-24	6.430	6.450	6.370	6.430	6.118	24,642
2024-01-23	6.500	6.500	6.400	6.420	6.108	21,610
2024-01-22	6.330	6.450	6.240	6.420	6.108	95,041
2024-01-19	6.290	6.300	6.200	6.220	5.918	11,399
2024-01-18	6.290	6.350	6.180	6.220	5.918	19,061
2024-01-17	6.210	6.370	6.180	6.300	5.994	46,375
2024-01-16	6.250	6.270	6.200	6.200	5.899	12,538
2024-01-15	6.240	6.290	6.210	6.250	5.946	7,952
2024-01-12	6.250	6.310	6.240	6.250	5.946	15,012
2024-01-11	6.260	6.350	6.210	6.240	5.937	31,998
2024-01-10	6.370	6.400	6.260	6.270	5.965	21,172
2024-01-09	6.370	6.450	6.360	6.380	6.070	40,270
2024-01-08	6.250	6.360	6.250	6.320	6.013	39,816
2024-01-05	6.250	6.310	6.200	6.210	5.908	38,524
2024-01-04	6.290	6.300	6.220	6.290	5.984	31,185
2024-01-03	6.270	6.400	6.200	6.260	5.956	31,011
2024-01-02	6.360	6.360	6.250	6.270	5.965	33,836
2023-12-29	6.360	6.390	6.280	6.320	6.013	15,594
2023-12-28	6.410	6.420	6.320	6.350	6.041	8,962
2023-12-27	6.430	6.500	6.420	6.420	6.108	11,148
2023-12-22	6.360	6.500	6.310	6.430	6.118	70,785
2023-12-21	6.340	6.370	6.280	6.330	6.022	48,046
2023-12-20	6.250	6.290	6.240	6.290	5.984	31,489
2023-12-19	6.160	6.270	6.160	6.240	5.937	22,179
2023-12-18	6.150	6.250	6.120	6.170	5.870	40,170
2023-12-15	6.130	6.160	6.100	6.120	5.823	10,186
2023-12-14	6.150	6.230	6.100	6.120	5.823	25,665
2023-12-13	6.050	6.160	6.030	6.110	5.813	43,331
2023-12-12	6.040	6.070	6.010	6.050	5.756	16,547
2023-12-11	6.130	6.140	5.950	6.030	5.737	52,243
2023-12-08	6.130	6.170	6.100	6.100	5.804	13,921
2023-12-07	6.110	6.170	6.050	6.100	5.804	21,612
2023-12-06	6.120	6.150	6.080	6.110	5.813	20,821
2023-12-05	6.070	6.140	6.070	6.110	5.813	7,361
2023-12-04	6.140	6.160	6.110	6.120	5.823	8,355
2023-12-01	6.190	6.200	6.110	6.140	5.842	13,029
2023-11-30	6.240	6.260	6.100	6.190	5.889	36,007
2023-11-29	6.130	6.210	6.130	6.200	5.899	13,678
2023-11-28	6.140	6.230	6.140	6.150	5.851	22,386
2023-11-27	6.050	6.180	6.050	6.140	5.842	9,275
2023-11-24	6.060	6.100	6.030	6.050	5.756	9,123
2023-11-23	6.030	6.110	6.020	6.020	5.727	25,121
2023-11-22	6.040	6.120	5.990	5.990	5.699	75,202
2023-11-21	6.110	6.190	6.050	6.050	5.756	15,369

← NewerPage 12 of 21 · 1,245 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.