Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 3.500 | 3.540 | 3.440 | 3.500 | 3.210 | 69,172 |
| 2022-12-02 | 3.650 | 3.700 | 3.590 | 3.590 | 3.183 | 37,620 |
| 2022-12-01 | 3.610 | 3.660 | 3.600 | 3.660 | 3.245 | 102,027 |
| 2022-11-30 | 3.600 | 3.610 | 3.580 | 3.600 | 3.192 | 12,336 |
| 2022-11-29 | 3.580 | 3.610 | 3.550 | 3.600 | 3.192 | 21,467 |
| 2022-11-28 | 3.600 | 3.610 | 3.530 | 3.570 | 3.165 | 15,437 |
| 2022-11-25 | 3.560 | 3.600 | 3.530 | 3.540 | 3.139 | 18,377 |
| 2022-11-24 | 3.580 | 3.600 | 3.510 | 3.510 | 3.112 | 13,959 |
| 2022-11-23 | 3.510 | 3.650 | 3.510 | 3.560 | 3.156 | 25,932 |
| 2022-11-22 | 3.450 | 3.540 | 3.450 | 3.500 | 3.103 | 24,846 |
| 2022-11-21 | 3.400 | 3.470 | 3.400 | 3.450 | 3.059 | 16,373 |
| 2022-11-18 | 3.420 | 3.440 | 3.380 | 3.430 | 3.041 | 16,979 |
| 2022-11-17 | 3.480 | 3.480 | 3.330 | 3.430 | 3.041 | 19,767 |
| 2022-11-16 | 3.540 | 3.540 | 3.380 | 3.380 | 2.997 | 22,296 |
| 2022-11-15 | 3.540 | 3.540 | 3.470 | 3.520 | 3.121 | 13,513 |
| 2022-11-14 | 3.450 | 3.550 | 3.450 | 3.490 | 3.094 | 43,787 |
| 2022-11-11 | 3.480 | 3.490 | 3.430 | 3.450 | 3.059 | 20,052 |
| 2022-11-10 | 3.400 | 3.450 | 3.360 | 3.450 | 3.059 | 12,591 |
| 2022-11-09 | 3.490 | 3.490 | 3.350 | 3.350 | 2.970 | 25,315 |
| 2022-11-08 | 3.480 | 3.490 | 3.450 | 3.470 | 3.076 | 12,101 |
| 2022-11-07 | 3.400 | 3.500 | 3.400 | 3.420 | 3.032 | 23,228 |
| 2022-11-04 | 3.400 | 3.400 | 3.350 | 3.400 | 3.014 | 12,594 |
| 2022-11-03 | 3.380 | 3.380 | 3.300 | 3.340 | 2.961 | 20,344 |
| 2022-11-02 | 3.410 | 3.420 | 3.330 | 3.360 | 2.979 | 21,731 |
| 2022-11-01 | 3.390 | 3.420 | 3.370 | 3.370 | 2.988 | 38,403 |
| 2022-10-31 | 3.340 | 3.400 | 3.340 | 3.390 | 3.006 | 26,629 |
| 2022-10-27 | 3.350 | 3.390 | 3.320 | 3.360 | 2.979 | 26,806 |
| 2022-10-26 | 3.390 | 3.420 | 3.350 | 3.380 | 2.997 | 20,142 |
| 2022-10-25 | 3.460 | 3.460 | 3.390 | 3.390 | 3.006 | 36,701 |
| 2022-10-24 | 3.300 | 3.480 | 3.300 | 3.420 | 3.032 | 100,781 |
| 2022-10-21 | 3.290 | 3.340 | 3.270 | 3.300 | 2.926 | 39,605 |
| 2022-10-20 | 3.200 | 3.300 | 3.190 | 3.270 | 2.899 | 93,704 |
| 2022-10-19 | 3.220 | 3.340 | 3.200 | 3.200 | 2.837 | 77,081 |
| 2022-10-18 | 3.370 | 3.390 | 3.210 | 3.260 | 2.890 | 40,476 |
| 2022-10-17 | 3.390 | 3.420 | 3.290 | 3.320 | 2.943 | 78,726 |
| 2022-10-14 | 3.450 | 3.450 | 3.390 | 3.440 | 3.050 | 16,027 |
| 2022-10-13 | 3.400 | 3.450 | 3.380 | 3.420 | 3.032 | 13,178 |
| 2022-10-12 | 3.380 | 3.420 | 3.380 | 3.420 | 3.032 | 27,958 |
| 2022-10-11 | 3.410 | 3.440 | 3.390 | 3.400 | 3.014 | 17,784 |
| 2022-10-10 | 3.390 | 3.440 | 3.390 | 3.410 | 3.023 | 15,883 |
| 2022-10-07 | 3.450 | 3.470 | 3.380 | 3.380 | 2.997 | 35,001 |
| 2022-10-06 | 3.370 | 3.450 | 3.370 | 3.410 | 3.023 | 27,977 |
| 2022-10-05 | 3.390 | 3.410 | 3.350 | 3.360 | 2.979 | 23,916 |
| 2022-10-04 | 3.350 | 3.410 | 3.330 | 3.400 | 3.014 | 40,183 |
| 2022-10-03 | 3.220 | 3.300 | 3.180 | 3.300 | 2.926 | 48,003 |
| 2022-09-30 | 3.400 | 3.400 | 3.240 | 3.280 | 2.908 | 28,568 |
| 2022-09-29 | 3.380 | 3.410 | 3.340 | 3.360 | 2.979 | 21,768 |
| 2022-09-28 | 3.360 | 3.450 | 3.340 | 3.380 | 2.997 | 77,128 |
| 2022-09-27 | 3.450 | 3.500 | 3.370 | 3.400 | 3.014 | 151,149 |
| 2022-09-26 | 3.750 | 3.750 | 3.610 | 3.680 | 3.263 | 4,617 |
| 2022-09-23 | 3.850 | 3.850 | 3.700 | 3.750 | 3.325 | 4,461 |
| 2022-09-22 | 3.790 | 3.840 | 3.770 | 3.830 | 3.396 | 9,641 |
| 2022-09-21 | 3.760 | 3.770 | 3.750 | 3.770 | 3.342 | 1,450 |
| 2022-09-20 | 3.750 | 3.800 | 3.750 | 3.760 | 3.334 | 3,293 |
| 2022-09-19 | 3.690 | 3.830 | 3.690 | 3.740 | 3.316 | 2,469 |
| 2022-09-16 | 3.890 | 3.890 | 3.830 | 3.840 | 3.404 | 1,846 |
| 2022-09-15 | 3.920 | 3.920 | 3.870 | 3.890 | 3.449 | 2,054 |
| 2022-09-14 | 3.940 | 3.940 | 3.890 | 3.900 | 3.458 | 5,549 |
| 2022-09-13 | 4.000 | 4.000 | 3.950 | 3.950 | 3.502 | 9,523 |
| 2022-09-12 | 3.780 | 4.020 | 3.770 | 4.000 | 3.546 | 78,223 |
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.