Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 6.150 | 6.230 | 6.080 | 6.080 | 5.785 | 31,832 |
| 2023-11-17 | 6.170 | 6.210 | 6.100 | 6.210 | 5.908 | 22,624 |
| 2023-11-16 | 6.130 | 6.170 | 6.120 | 6.160 | 5.861 | 10,076 |
| 2023-11-15 | 6.150 | 6.200 | 6.100 | 6.120 | 5.823 | 6,538 |
| 2023-11-14 | 6.170 | 6.170 | 6.060 | 6.150 | 5.851 | 28,609 |
| 2023-11-13 | 6.220 | 6.230 | 6.090 | 6.160 | 5.861 | 23,093 |
| 2023-11-10 | 6.240 | 6.390 | 6.180 | 6.210 | 5.908 | 16,836 |
| 2023-11-09 | 6.300 | 6.370 | 6.150 | 6.180 | 5.880 | 39,260 |
| 2023-11-08 | 6.230 | 6.300 | 6.120 | 6.290 | 5.984 | 67,568 |
| 2023-11-07 | 6.040 | 6.190 | 5.990 | 6.150 | 5.851 | 187,070 |
| 2023-11-06 | 6.060 | 6.090 | 5.980 | 6.040 | 5.747 | 43,877 |
| 2023-11-03 | 5.830 | 6.100 | 5.810 | 6.060 | 5.766 | 173,041 |
| 2023-11-02 | 5.910 | 5.920 | 5.810 | 5.830 | 5.547 | 34,263 |
| 2023-11-01 | 5.870 | 5.910 | 5.800 | 5.900 | 5.613 | 58,667 |
| 2023-10-31 | 5.810 | 5.970 | 5.780 | 5.820 | 5.537 | 82,933 |
| 2023-10-30 | 5.600 | 5.870 | 5.600 | 5.870 | 5.585 | 81,424 |
| 2023-10-27 | 5.600 | 5.730 | 5.530 | 5.530 | 5.261 | 23,643 |
| 2023-10-26 | 5.600 | 5.640 | 5.570 | 5.570 | 5.299 | 10,844 |
| 2023-10-25 | 5.630 | 5.700 | 5.610 | 5.650 | 5.375 | 15,195 |
| 2023-10-24 | 5.750 | 5.750 | 5.610 | 5.650 | 5.375 | 14,726 |
| 2023-10-23 | 5.700 | 5.770 | 5.550 | 5.720 | 5.442 | 41,205 |
| 2023-10-20 | 5.740 | 5.750 | 5.650 | 5.650 | 5.375 | 24,891 |
| 2023-10-19 | 5.720 | 5.860 | 5.700 | 5.800 | 5.518 | 17,359 |
| 2023-10-18 | 5.880 | 5.900 | 5.710 | 5.710 | 5.433 | 16,876 |
| 2023-10-17 | 5.900 | 5.940 | 5.820 | 5.880 | 5.594 | 69,703 |
| 2023-10-16 | 5.390 | 5.860 | 5.390 | 5.860 | 5.575 | 112,728 |
| 2023-10-13 | 5.450 | 5.480 | 5.300 | 5.370 | 5.109 | 16,691 |
| 2023-10-12 | 5.470 | 5.610 | 5.420 | 5.430 | 5.166 | 142,377 |
| 2023-10-11 | 5.290 | 5.450 | 5.250 | 5.450 | 5.185 | 24,989 |
| 2023-10-10 | 5.250 | 5.400 | 5.250 | 5.290 | 5.033 | 78,183 |
| 2023-10-09 | 5.210 | 5.340 | 5.120 | 5.280 | 5.023 | 64,200 |
| 2023-10-06 | 5.460 | 5.510 | 5.350 | 5.450 | 5.185 | 51,556 |
| 2023-10-05 | 5.440 | 5.510 | 5.390 | 5.510 | 5.242 | 52,728 |
| 2023-10-04 | 5.380 | 5.510 | 5.330 | 5.430 | 5.166 | 31,372 |
| 2023-10-03 | 5.530 | 5.530 | 5.370 | 5.390 | 5.128 | 12,717 |
| 2023-10-02 | 5.460 | 5.540 | 5.400 | 5.540 | 5.271 | 45,184 |
| 2023-09-29 | 5.150 | 5.430 | 5.130 | 5.420 | 5.157 | 122,139 |
| 2023-09-28 | 5.200 | 5.210 | 5.080 | 5.100 | 4.852 | 13,855 |
| 2023-09-27 | 5.180 | 5.250 | 5.100 | 5.200 | 4.947 | 28,624 |
| 2023-09-26 | 5.090 | 5.240 | 5.000 | 5.200 | 4.947 | 241,860 |
| 2023-09-25 | 5.060 | 5.160 | 4.930 | 5.160 | 4.909 | 25,585 |
| 2023-09-22 | 4.990 | 5.050 | 4.930 | 5.050 | 4.805 | 12,442 |
| 2023-09-21 | 4.940 | 4.980 | 4.820 | 4.980 | 4.738 | 30,422 |
| 2023-09-20 | 5.040 | 5.120 | 4.850 | 4.980 | 4.738 | 30,655 |
| 2023-09-19 | 5.090 | 5.150 | 4.970 | 5.060 | 4.814 | 14,478 |
| 2023-09-18 | 5.190 | 5.200 | 5.090 | 5.150 | 4.900 | 19,006 |
| 2023-09-15 | 5.120 | 5.180 | 5.070 | 5.180 | 4.928 | 22,183 |
| 2023-09-14 | 4.970 | 5.120 | 4.935 | 5.120 | 4.871 | 24,957 |
| 2023-09-13 | 5.040 | 5.100 | 4.900 | 4.970 | 4.729 | 18,610 |
| 2023-09-12 | 5.020 | 5.090 | 4.970 | 5.050 | 4.805 | 5,173 |
| 2023-09-11 | 5.130 | 5.190 | 5.070 | 5.090 | 4.843 | 18,402 |
| 2023-09-08 | 4.940 | 5.120 | 4.890 | 5.120 | 4.871 | 43,879 |
| 2023-09-07 | 5.110 | 5.110 | 4.965 | 4.970 | 4.729 | 24,917 |
| 2023-09-06 | 5.190 | 5.200 | 5.090 | 5.110 | 4.862 | 4,634 |
| 2023-09-05 | 5.120 | 5.180 | 5.000 | 5.180 | 4.928 | 29,800 |
| 2023-09-04 | 5.160 | 5.170 | 5.050 | 5.120 | 4.871 | 19,558 |
| 2023-09-01 | 5.150 | 5.190 | 5.060 | 5.150 | 4.900 | 11,115 |
| 2023-08-31 | 5.190 | 5.220 | 5.120 | 5.150 | 4.900 | 5,366 |
| 2023-08-30 | 5.330 | 5.340 | 5.150 | 5.160 | 4.909 | 19,455 |
| 2023-08-29 | 5.270 | 5.300 | 5.230 | 5.250 | 4.995 | 11,481 |
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.