Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 4.000 | 4.000 | 3.940 | 4.000 | 3.669 | 53,912 |
| 2023-03-01 | 3.900 | 4.000 | 3.870 | 4.000 | 3.669 | 57,254 |
| 2023-02-28 | 3.880 | 3.970 | 3.880 | 3.890 | 3.568 | 27,134 |
| 2023-02-24 | 3.900 | 3.910 | 3.820 | 3.880 | 3.559 | 40,234 |
| 2023-02-23 | 3.900 | 3.950 | 3.840 | 3.880 | 3.559 | 68,816 |
| 2023-02-22 | 4.070 | 4.070 | 3.880 | 3.890 | 3.568 | 132,107 |
| 2023-02-21 | 3.910 | 4.070 | 3.870 | 3.990 | 3.660 | 234,344 |
| 2023-02-20 | 3.780 | 3.920 | 3.780 | 3.910 | 3.586 | 167,801 |
| 2023-02-17 | 3.710 | 3.720 | 3.680 | 3.700 | 3.394 | 17,124 |
| 2023-02-16 | 3.710 | 3.750 | 3.700 | 3.700 | 3.394 | 9,758 |
| 2023-02-15 | 3.800 | 3.820 | 3.690 | 3.720 | 3.412 | 34,282 |
| 2023-02-14 | 3.800 | 3.820 | 3.770 | 3.800 | 3.486 | 18,015 |
| 2023-02-13 | 3.730 | 3.870 | 3.690 | 3.800 | 3.486 | 87,752 |
| 2023-02-10 | 3.730 | 3.750 | 3.640 | 3.680 | 3.375 | 43,256 |
| 2023-02-09 | 3.760 | 3.790 | 3.710 | 3.720 | 3.412 | 13,481 |
| 2023-02-08 | 3.750 | 3.830 | 3.730 | 3.780 | 3.467 | 18,647 |
| 2023-02-07 | 3.740 | 3.770 | 3.710 | 3.730 | 3.421 | 16,682 |
| 2023-02-06 | 3.680 | 3.760 | 3.680 | 3.740 | 3.430 | 60,322 |
| 2023-02-03 | 3.630 | 3.640 | 3.600 | 3.640 | 3.339 | 6,549 |
| 2023-02-02 | 3.690 | 3.700 | 3.560 | 3.600 | 3.302 | 40,124 |
| 2023-02-01 | 3.700 | 3.720 | 3.630 | 3.660 | 3.357 | 24,805 |
| 2023-01-31 | 3.730 | 3.730 | 3.660 | 3.680 | 3.375 | 12,568 |
| 2023-01-30 | 3.750 | 3.810 | 3.690 | 3.730 | 3.421 | 32,464 |
| 2023-01-27 | 3.760 | 3.860 | 3.730 | 3.750 | 3.440 | 258,519 |
| 2023-01-26 | 3.600 | 3.780 | 3.600 | 3.750 | 3.440 | 179,978 |
| 2023-01-25 | 3.590 | 3.600 | 3.530 | 3.550 | 3.256 | 27,025 |
| 2023-01-24 | 3.530 | 3.600 | 3.510 | 3.570 | 3.275 | 46,651 |
| 2023-01-23 | 3.540 | 3.600 | 3.510 | 3.530 | 3.238 | 83,957 |
| 2023-01-20 | 3.490 | 3.550 | 3.490 | 3.530 | 3.238 | 153,833 |
| 2023-01-19 | 3.490 | 3.500 | 3.420 | 3.490 | 3.201 | 925,413 |
| 2023-01-18 | 3.510 | 3.510 | 3.460 | 3.490 | 3.201 | 39,784 |
| 2023-01-17 | 3.510 | 3.530 | 3.500 | 3.500 | 3.210 | 47,829 |
| 2023-01-16 | 3.500 | 3.510 | 3.470 | 3.490 | 3.201 | 24,811 |
| 2023-01-13 | 3.500 | 3.520 | 3.490 | 3.500 | 3.210 | 31,427 |
| 2023-01-12 | 3.450 | 3.490 | 3.450 | 3.490 | 3.201 | 217,686 |
| 2023-01-11 | 3.530 | 3.530 | 3.380 | 3.450 | 3.164 | 36,778 |
| 2023-01-10 | 3.570 | 3.590 | 3.460 | 3.460 | 3.174 | 25,700 |
| 2023-01-09 | 3.560 | 3.620 | 3.500 | 3.570 | 3.275 | 104,321 |
| 2023-01-05 | 3.530 | 3.540 | 3.500 | 3.530 | 3.238 | 13,894 |
| 2023-01-04 | 3.570 | 3.570 | 3.470 | 3.530 | 3.238 | 17,182 |
| 2023-01-03 | 3.550 | 3.550 | 3.520 | 3.540 | 3.247 | 9,067 |
| 2023-01-02 | 3.590 | 3.590 | 3.550 | 3.550 | 3.256 | 9,514 |
| 2022-12-30 | 3.540 | 3.590 | 3.470 | 3.590 | 3.293 | 28,736 |
| 2022-12-29 | 3.490 | 3.550 | 3.470 | 3.540 | 3.247 | 28,857 |
| 2022-12-28 | 3.470 | 3.490 | 3.460 | 3.490 | 3.201 | 19,515 |
| 2022-12-27 | 3.450 | 3.490 | 3.410 | 3.470 | 3.183 | 26,758 |
| 2022-12-23 | 3.420 | 3.420 | 3.400 | 3.400 | 3.119 | 7,548 |
| 2022-12-22 | 3.440 | 3.450 | 3.390 | 3.400 | 3.119 | 12,702 |
| 2022-12-21 | 3.450 | 3.460 | 3.410 | 3.420 | 3.137 | 8,389 |
| 2022-12-20 | 3.440 | 3.470 | 3.410 | 3.450 | 3.164 | 8,896 |
| 2022-12-19 | 3.460 | 3.500 | 3.440 | 3.440 | 3.155 | 73,283 |
| 2022-12-16 | 3.380 | 3.460 | 3.380 | 3.460 | 3.174 | 43,217 |
| 2022-12-15 | 3.470 | 3.470 | 3.380 | 3.380 | 3.100 | 34,762 |
| 2022-12-14 | 3.490 | 3.510 | 3.460 | 3.470 | 3.183 | 14,558 |
| 2022-12-13 | 3.520 | 3.540 | 3.410 | 3.460 | 3.174 | 21,740 |
| 2022-12-12 | 3.500 | 3.580 | 3.420 | 3.480 | 3.192 | 27,506 |
| 2022-12-09 | 3.500 | 3.550 | 3.500 | 3.530 | 3.238 | 14,962 |
| 2022-12-08 | 3.460 | 3.520 | 3.460 | 3.500 | 3.210 | 7,491 |
| 2022-12-07 | 3.480 | 3.500 | 3.440 | 3.470 | 3.183 | 9,108 |
| 2022-12-06 | 3.540 | 3.560 | 3.450 | 3.450 | 3.164 | 12,530 |
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.