Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 3.780 | 4.020 | 3.770 | 4.000 | 3.546 | 78,223 |
| 2022-09-09 | 3.710 | 3.750 | 3.700 | 3.750 | 3.325 | 4,883 |
| 2022-09-08 | 3.780 | 3.780 | 3.710 | 3.720 | 3.236 | 2,200 |
| 2022-09-07 | 3.700 | 3.750 | 3.700 | 3.720 | 3.236 | 5,760 |
| 2022-09-06 | 3.810 | 3.810 | 3.700 | 3.750 | 3.262 | 2,494 |
| 2022-09-05 | 3.790 | 3.790 | 3.700 | 3.700 | 3.219 | 8,561 |
| 2022-09-02 | 3.800 | 3.810 | 3.730 | 3.790 | 3.297 | 14,823 |
| 2022-09-01 | 3.780 | 3.790 | 3.740 | 3.760 | 3.271 | 1,210 |
| 2022-08-31 | 3.770 | 3.800 | 3.730 | 3.780 | 3.288 | 1,257 |
| 2022-08-30 | 3.800 | 3.850 | 3.750 | 3.750 | 3.262 | 38,288 |
| 2022-08-29 | 3.750 | 3.810 | 3.750 | 3.790 | 3.297 | 7,677 |
| 2022-08-26 | 3.930 | 3.930 | 3.890 | 3.910 | 3.401 | 2,780 |
| 2022-08-25 | 3.940 | 3.950 | 3.880 | 3.950 | 3.436 | 14,381 |
| 2022-08-24 | 3.760 | 3.940 | 3.750 | 3.920 | 3.410 | 10,724 |
| 2022-08-23 | 3.800 | 3.810 | 3.740 | 3.780 | 3.288 | 8,228 |
| 2022-08-22 | 3.840 | 3.840 | 3.760 | 3.760 | 3.271 | 2,054 |
| 2022-08-19 | 3.760 | 3.810 | 3.710 | 3.750 | 3.262 | 15,017 |
| 2022-08-18 | 3.750 | 3.810 | 3.750 | 3.760 | 3.271 | 3,119 |
| 2022-08-17 | 3.850 | 3.850 | 3.750 | 3.750 | 3.262 | 17,480 |
| 2022-08-16 | 3.910 | 3.920 | 3.800 | 3.850 | 3.349 | 4,650 |
| 2022-08-12 | 3.940 | 3.950 | 3.800 | 3.800 | 3.306 | 21,139 |
| 2022-08-11 | 4.090 | 4.090 | 3.850 | 3.920 | 3.410 | 11,268 |
| 2022-08-10 | 3.950 | 4.000 | 3.790 | 4.000 | 3.480 | 105,082 |
| 2022-08-09 | 3.800 | 3.950 | 3.800 | 3.900 | 3.393 | 72,423 |
| 2022-08-08 | 3.700 | 3.760 | 3.660 | 3.700 | 3.219 | 3,457 |
| 2022-08-05 | 3.800 | 3.800 | 3.610 | 3.660 | 3.184 | 4,905 |
| 2022-08-04 | 3.800 | 3.850 | 3.720 | 3.740 | 3.253 | 6,119 |
| 2022-08-03 | 3.720 | 3.800 | 3.660 | 3.700 | 3.219 | 6,563 |
| 2022-08-02 | 3.740 | 3.760 | 3.650 | 3.700 | 3.219 | 8,156 |
| 2022-08-01 | 3.750 | 3.930 | 3.740 | 3.740 | 3.253 | 62,941 |
| 2022-07-29 | 3.640 | 3.860 | 3.640 | 3.820 | 3.323 | 36,697 |
| 2022-07-28 | 3.500 | 3.670 | 3.460 | 3.640 | 3.166 | 14,051 |
| 2022-07-27 | 3.460 | 3.490 | 3.400 | 3.490 | 3.036 | 63,189 |
| 2022-07-26 | 3.430 | 3.460 | 3.390 | 3.430 | 2.984 | 17,974 |
| 2022-07-25 | 3.400 | 3.430 | 3.360 | 3.410 | 2.966 | 3,438 |
| 2022-07-22 | 3.370 | 3.450 | 3.370 | 3.440 | 2.992 | 2,558 |
| 2022-07-21 | 3.420 | 3.430 | 3.350 | 3.350 | 2.914 | 5,381 |
| 2022-07-20 | 3.420 | 3.460 | 3.350 | 3.350 | 2.914 | 5,639 |
| 2022-07-19 | 3.450 | 3.450 | 3.400 | 3.430 | 2.984 | 1,405 |
| 2022-07-18 | 3.460 | 3.460 | 3.400 | 3.430 | 2.984 | 6,100 |
| 2022-07-15 | 3.440 | 3.460 | 3.400 | 3.440 | 2.992 | 1,550 |
| 2022-07-14 | 3.440 | 3.470 | 3.370 | 3.470 | 3.019 | 3,115 |
| 2022-07-13 | 3.420 | 3.470 | 3.410 | 3.450 | 3.001 | 6,776 |
| 2022-07-12 | 3.370 | 3.450 | 3.370 | 3.450 | 3.001 | 2,467 |
| 2022-07-11 | 3.430 | 3.430 | 3.360 | 3.380 | 2.940 | 3,444 |
| 2022-07-08 | 3.490 | 3.500 | 3.390 | 3.430 | 2.984 | 6,819 |
| 2022-07-07 | 3.490 | 3.490 | 3.400 | 3.470 | 3.019 | 2,550 |
| 2022-07-06 | 3.350 | 3.470 | 3.320 | 3.470 | 3.019 | 28,018 |
| 2022-07-05 | 3.410 | 3.430 | 3.300 | 3.300 | 2.871 | 65,561 |
| 2022-07-04 | 3.570 | 3.570 | 3.370 | 3.390 | 2.949 | 17,666 |
| 2022-07-01 | 3.630 | 3.690 | 3.440 | 3.480 | 3.027 | 36,963 |
| 2022-06-30 | 3.470 | 3.470 | 3.340 | 3.370 | 2.932 | 7,033 |
| 2022-06-29 | 3.300 | 3.470 | 3.300 | 3.400 | 2.958 | 33,340 |
| 2022-06-28 | 3.310 | 3.360 | 3.290 | 3.350 | 2.914 | 11,290 |
| 2022-06-27 | 3.460 | 3.490 | 3.280 | 3.280 | 2.853 | 11,120 |
| 2022-06-24 | 3.460 | 3.490 | 3.430 | 3.470 | 3.019 | 5,737 |
| 2022-06-23 | 3.400 | 3.480 | 3.400 | 3.450 | 3.001 | 4,172 |
| 2022-06-22 | 3.450 | 3.510 | 3.430 | 3.450 | 3.001 | 13,860 |
| 2022-06-21 | 3.410 | 3.520 | 3.410 | 3.450 | 3.001 | 53,858 |
| 2022-06-20 | 3.350 | 3.510 | 3.350 | 3.410 | 2.966 | 10,405 |
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.