Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 5.330 | 5.330 | 5.160 | 5.220 | 4.966 | 36,057 |
| 2023-08-25 | 5.330 | 5.340 | 5.240 | 5.280 | 5.023 | 11,791 |
| 2023-08-24 | 5.300 | 5.370 | 5.280 | 5.320 | 5.062 | 13,068 |
| 2023-08-23 | 5.370 | 5.380 | 5.270 | 5.270 | 5.014 | 9,459 |
| 2023-08-22 | 5.390 | 5.430 | 5.310 | 5.310 | 5.052 | 30,683 |
| 2023-08-21 | 5.310 | 5.400 | 5.240 | 5.390 | 5.128 | 22,828 |
| 2023-08-18 | 5.460 | 5.470 | 5.270 | 5.330 | 5.071 | 20,644 |
| 2023-08-17 | 5.500 | 5.500 | 5.400 | 5.490 | 5.223 | 7,569 |
| 2023-08-16 | 5.380 | 5.500 | 5.360 | 5.500 | 5.233 | 11,477 |
| 2023-08-14 | 5.490 | 5.510 | 5.350 | 5.450 | 5.185 | 35,095 |
| 2023-08-11 | 5.630 | 5.700 | 5.440 | 5.520 | 5.252 | 23,821 |
| 2023-08-10 | 5.630 | 5.670 | 5.550 | 5.630 | 5.356 | 20,065 |
| 2023-08-09 | 5.540 | 5.630 | 5.400 | 5.620 | 5.347 | 54,565 |
| 2023-08-08 | 5.600 | 5.610 | 5.480 | 5.500 | 5.233 | 52,450 |
| 2023-08-07 | 5.520 | 5.540 | 5.480 | 5.520 | 5.252 | 16,806 |
| 2023-08-04 | 5.480 | 5.510 | 5.440 | 5.490 | 5.223 | 28,827 |
| 2023-08-03 | 5.150 | 5.440 | 5.150 | 5.440 | 5.176 | 66,666 |
| 2023-08-02 | 5.240 | 5.240 | 4.970 | 5.220 | 4.966 | 70,824 |
| 2023-08-01 | 5.280 | 5.330 | 5.160 | 5.200 | 4.947 | 29,071 |
| 2023-07-31 | 5.340 | 5.380 | 5.270 | 5.270 | 5.014 | 28,350 |
| 2023-07-28 | 5.370 | 5.390 | 5.260 | 5.340 | 5.081 | 24,248 |
| 2023-07-27 | 5.400 | 5.440 | 5.370 | 5.390 | 5.128 | 15,644 |
| 2023-07-26 | 5.430 | 5.430 | 5.350 | 5.370 | 5.109 | 16,631 |
| 2023-07-25 | 5.500 | 5.500 | 5.410 | 5.450 | 5.185 | 32,070 |
| 2023-07-24 | 5.460 | 5.540 | 5.430 | 5.480 | 5.214 | 14,838 |
| 2023-07-21 | 5.510 | 5.560 | 5.450 | 5.490 | 5.223 | 19,170 |
| 2023-07-20 | 5.510 | 5.520 | 5.460 | 5.480 | 5.214 | 8,951 |
| 2023-07-19 | 5.400 | 5.550 | 5.400 | 5.460 | 5.195 | 34,101 |
| 2023-07-18 | 5.360 | 5.400 | 5.320 | 5.400 | 5.138 | 27,377 |
| 2023-07-17 | 5.520 | 5.520 | 5.360 | 5.360 | 5.100 | 27,880 |
| 2023-07-14 | 5.580 | 5.600 | 5.470 | 5.470 | 5.204 | 15,336 |
| 2023-07-13 | 5.600 | 5.640 | 5.500 | 5.550 | 5.280 | 15,577 |
| 2023-07-12 | 5.560 | 5.640 | 5.540 | 5.600 | 5.328 | 20,353 |
| 2023-07-11 | 5.600 | 5.720 | 5.560 | 5.560 | 5.290 | 163,811 |
| 2023-07-10 | 5.490 | 5.690 | 5.490 | 5.590 | 5.318 | 13,952 |
| 2023-07-07 | 5.470 | 5.620 | 5.370 | 5.600 | 5.328 | 49,856 |
| 2023-07-06 | 5.400 | 5.580 | 5.380 | 5.510 | 5.242 | 121,434 |
| 2023-07-05 | 5.420 | 5.500 | 5.380 | 5.430 | 5.166 | 23,558 |
| 2023-07-04 | 5.120 | 5.420 | 5.120 | 5.420 | 5.157 | 196,810 |
| 2023-07-03 | 5.090 | 5.200 | 5.090 | 5.120 | 4.871 | 32,424 |
| 2023-06-30 | 5.110 | 5.110 | 5.050 | 5.100 | 4.852 | 27,072 |
| 2023-06-29 | 5.100 | 5.140 | 5.030 | 5.040 | 4.795 | 42,709 |
| 2023-06-28 | 5.090 | 5.110 | 5.020 | 5.040 | 4.795 | 23,612 |
| 2023-06-27 | 5.000 | 5.070 | 4.960 | 5.040 | 4.795 | 17,554 |
| 2023-06-26 | 5.150 | 5.150 | 4.975 | 4.980 | 4.738 | 56,908 |
| 2023-06-23 | 5.180 | 5.360 | 5.180 | 5.290 | 4.852 | 110,707 |
| 2023-06-22 | 4.915 | 5.340 | 4.885 | 5.200 | 4.770 | 199,205 |
| 2023-06-21 | 5.100 | 5.120 | 4.890 | 4.890 | 4.485 | 154,014 |
| 2023-06-20 | 4.950 | 4.990 | 4.885 | 4.900 | 4.494 | 36,897 |
| 2023-06-19 | 5.030 | 5.070 | 4.945 | 4.950 | 4.540 | 31,337 |
| 2023-06-16 | 5.090 | 5.150 | 4.980 | 4.980 | 4.568 | 73,063 |
| 2023-06-15 | 5.110 | 5.110 | 5.010 | 5.080 | 4.660 | 23,450 |
| 2023-06-14 | 5.150 | 5.160 | 5.030 | 5.090 | 4.669 | 53,576 |
| 2023-06-13 | 5.060 | 5.180 | 5.000 | 5.130 | 4.705 | 35,553 |
| 2023-06-12 | 5.160 | 5.170 | 5.060 | 5.060 | 4.641 | 20,104 |
| 2023-06-09 | 5.150 | 5.200 | 5.080 | 5.150 | 4.724 | 60,350 |
| 2023-06-08 | 4.990 | 5.160 | 4.990 | 5.140 | 4.715 | 73,225 |
| 2023-06-07 | 4.970 | 5.000 | 4.865 | 4.985 | 4.572 | 44,789 |
| 2023-06-06 | 5.040 | 5.040 | 4.900 | 4.970 | 4.559 | 20,646 |
| 2023-06-02 | 4.985 | 4.985 | 4.900 | 4.980 | 4.568 | 17,315 |
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.