Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 5.060 | 5.070 | 4.940 | 4.980 | 4.568 | 42,229 |
| 2023-05-31 | 5.010 | 5.050 | 4.965 | 5.020 | 4.605 | 29,473 |
| 2023-05-30 | 4.975 | 5.020 | 4.955 | 4.995 | 4.582 | 30,236 |
| 2023-05-29 | 4.980 | 5.060 | 4.980 | 5.060 | 4.641 | 84,160 |
| 2023-05-26 | 4.875 | 4.960 | 4.840 | 4.960 | 4.550 | 52,970 |
| 2023-05-25 | 4.700 | 4.920 | 4.700 | 4.870 | 4.467 | 70,248 |
| 2023-05-24 | 4.700 | 4.715 | 4.650 | 4.670 | 4.284 | 13,186 |
| 2023-05-23 | 4.715 | 4.760 | 4.660 | 4.740 | 4.348 | 11,386 |
| 2023-05-22 | 4.760 | 4.860 | 4.700 | 4.715 | 4.325 | 97,208 |
| 2023-05-19 | 4.615 | 4.690 | 4.580 | 4.630 | 4.247 | 23,070 |
| 2023-05-18 | 4.690 | 4.730 | 4.600 | 4.640 | 4.256 | 15,580 |
| 2023-05-17 | 4.730 | 4.750 | 4.670 | 4.690 | 4.302 | 13,011 |
| 2023-05-16 | 4.780 | 4.800 | 4.700 | 4.745 | 4.352 | 25,278 |
| 2023-05-15 | 4.770 | 4.840 | 4.750 | 4.780 | 4.384 | 25,633 |
| 2023-05-12 | 4.770 | 4.800 | 4.730 | 4.770 | 4.375 | 8,657 |
| 2023-05-11 | 4.800 | 4.810 | 4.710 | 4.745 | 4.352 | 7,510 |
| 2023-05-10 | 4.745 | 4.840 | 4.745 | 4.820 | 4.421 | 32,671 |
| 2023-05-09 | 4.800 | 4.840 | 4.775 | 4.795 | 4.398 | 12,378 |
| 2023-05-08 | 4.560 | 4.950 | 4.535 | 4.800 | 4.403 | 70,653 |
| 2023-05-05 | 4.540 | 4.565 | 4.500 | 4.560 | 4.183 | 9,815 |
| 2023-05-04 | 4.480 | 4.540 | 4.450 | 4.495 | 4.123 | 13,160 |
| 2023-05-03 | 4.480 | 4.500 | 4.450 | 4.485 | 4.114 | 2,781 |
| 2023-05-02 | 4.500 | 4.535 | 4.480 | 4.500 | 4.128 | 7,520 |
| 2023-04-28 | 4.580 | 4.590 | 4.510 | 4.540 | 4.164 | 10,595 |
| 2023-04-27 | 4.545 | 4.600 | 4.540 | 4.585 | 4.206 | 14,473 |
| 2023-04-26 | 4.390 | 4.575 | 4.370 | 4.530 | 4.155 | 40,643 |
| 2023-04-25 | 4.420 | 4.470 | 4.400 | 4.410 | 4.045 | 19,426 |
| 2023-04-24 | 4.480 | 4.570 | 4.395 | 4.445 | 4.077 | 20,263 |
| 2023-04-21 | 4.600 | 4.620 | 4.525 | 4.560 | 4.183 | 26,248 |
| 2023-04-20 | 4.635 | 4.635 | 4.580 | 4.585 | 4.206 | 5,980 |
| 2023-04-19 | 4.730 | 4.730 | 4.580 | 4.615 | 4.233 | 40,167 |
| 2023-04-18 | 4.720 | 4.800 | 4.690 | 4.715 | 4.325 | 66,386 |
| 2023-04-13 | 4.555 | 4.720 | 4.555 | 4.720 | 4.329 | 71,949 |
| 2023-04-12 | 4.575 | 4.650 | 4.550 | 4.560 | 4.183 | 56,733 |
| 2023-04-11 | 4.570 | 4.620 | 4.450 | 4.570 | 4.192 | 106,158 |
| 2023-04-06 | 4.570 | 4.660 | 4.550 | 4.550 | 4.173 | 88,686 |
| 2023-04-05 | 4.395 | 4.595 | 4.395 | 4.550 | 4.173 | 280,475 |
| 2023-04-04 | 4.330 | 4.430 | 4.330 | 4.395 | 4.031 | 98,565 |
| 2023-04-03 | 4.340 | 4.370 | 4.320 | 4.330 | 3.972 | 41,384 |
| 2023-03-31 | 4.290 | 4.340 | 4.210 | 4.340 | 3.981 | 79,279 |
| 2023-03-30 | 4.090 | 4.270 | 4.010 | 4.270 | 3.917 | 291,829 |
| 2023-03-29 | 3.930 | 4.100 | 3.900 | 4.090 | 3.752 | 107,692 |
| 2023-03-28 | 3.910 | 3.940 | 3.870 | 3.900 | 3.577 | 58,732 |
| 2023-03-27 | 3.850 | 3.940 | 3.850 | 3.900 | 3.577 | 8,991 |
| 2023-03-24 | 3.930 | 3.960 | 3.840 | 3.890 | 3.568 | 29,857 |
| 2023-03-23 | 3.810 | 3.990 | 3.800 | 3.950 | 3.623 | 62,058 |
| 2023-03-22 | 3.850 | 3.880 | 3.780 | 3.830 | 3.513 | 33,328 |
| 2023-03-21 | 3.670 | 3.830 | 3.670 | 3.830 | 3.513 | 27,295 |
| 2023-03-20 | 3.620 | 3.700 | 3.600 | 3.670 | 3.366 | 30,248 |
| 2023-03-17 | 3.680 | 3.700 | 3.590 | 3.590 | 3.293 | 15,426 |
| 2023-03-16 | 3.690 | 3.750 | 3.620 | 3.680 | 3.375 | 31,233 |
| 2023-03-15 | 3.770 | 3.820 | 3.670 | 3.690 | 3.385 | 26,013 |
| 2023-03-14 | 3.750 | 3.850 | 3.720 | 3.790 | 3.476 | 41,879 |
| 2023-03-13 | 3.700 | 3.780 | 3.650 | 3.750 | 3.440 | 41,291 |
| 2023-03-10 | 3.870 | 3.870 | 3.700 | 3.750 | 3.440 | 42,074 |
| 2023-03-09 | 3.900 | 3.920 | 3.780 | 3.800 | 3.486 | 40,553 |
| 2023-03-08 | 3.880 | 3.950 | 3.760 | 3.830 | 3.513 | 69,068 |
| 2023-03-07 | 3.880 | 3.920 | 3.830 | 3.880 | 3.559 | 31,347 |
| 2023-03-06 | 4.000 | 4.020 | 3.810 | 3.890 | 3.568 | 51,458 |
| 2023-03-03 | 4.000 | 4.050 | 3.950 | 4.000 | 3.669 | 46,786 |
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.