Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 3.460 | 3.500 | 3.370 | 3.390 | 2.949 | 20,564 |
| 2022-06-16 | 3.390 | 3.490 | 3.230 | 3.400 | 2.958 | 23,554 |
| 2022-06-15 | 3.430 | 3.480 | 3.350 | 3.420 | 2.975 | 14,103 |
| 2022-06-14 | 3.350 | 3.400 | 3.210 | 3.370 | 2.932 | 49,009 |
| 2022-06-10 | 3.490 | 3.540 | 3.390 | 3.440 | 2.992 | 18,492 |
| 2022-06-09 | 3.610 | 3.700 | 3.450 | 3.490 | 3.036 | 26,521 |
| 2022-06-08 | 3.560 | 3.680 | 3.550 | 3.630 | 3.158 | 12,635 |
| 2022-06-07 | 3.580 | 3.590 | 3.530 | 3.550 | 3.088 | 19,230 |
| 2022-06-06 | 3.600 | 3.650 | 3.500 | 3.580 | 3.114 | 22,147 |
| 2022-06-03 | 3.580 | 3.650 | 3.500 | 3.600 | 3.132 | 10,122 |
| 2022-06-02 | 3.670 | 3.730 | 3.500 | 3.530 | 3.071 | 121,736 |
| 2022-06-01 | 3.670 | 3.670 | 3.570 | 3.630 | 3.158 | 4,987 |
| 2022-05-31 | 3.500 | 3.670 | 3.500 | 3.640 | 3.166 | 1,819 |
| 2022-05-30 | 3.700 | 3.710 | 3.610 | 3.650 | 3.175 | 16,379 |
| 2022-05-27 | 3.600 | 3.660 | 3.570 | 3.660 | 3.184 | 16,869 |
| 2022-05-26 | 3.460 | 3.600 | 3.460 | 3.600 | 3.132 | 20,745 |
| 2022-05-25 | 3.530 | 3.570 | 3.430 | 3.460 | 3.010 | 17,351 |
| 2022-05-24 | 3.500 | 3.590 | 3.490 | 3.560 | 3.097 | 10,297 |
| 2022-05-23 | 3.550 | 3.590 | 3.550 | 3.560 | 3.097 | 2,374 |
| 2022-05-20 | 3.460 | 3.590 | 3.460 | 3.590 | 3.123 | 3,559 |
| 2022-05-19 | 3.390 | 3.540 | 3.380 | 3.480 | 3.027 | 18,034 |
| 2022-05-18 | 3.580 | 3.600 | 3.490 | 3.560 | 3.097 | 17,638 |
| 2022-05-17 | 3.330 | 3.620 | 3.330 | 3.610 | 3.140 | 25,237 |
| 2022-05-16 | 3.290 | 3.470 | 3.290 | 3.450 | 3.001 | 52,446 |
| 2022-05-13 | 3.340 | 3.340 | 3.190 | 3.270 | 2.845 | 3,265 |
| 2022-05-12 | 3.320 | 3.340 | 3.200 | 3.250 | 2.827 | 7,252 |
| 2022-05-11 | 3.310 | 3.380 | 3.260 | 3.380 | 2.940 | 3,162 |
| 2022-05-10 | 3.290 | 3.300 | 3.100 | 3.270 | 2.845 | 51,005 |
| 2022-05-09 | 3.300 | 3.300 | 3.220 | 3.240 | 2.818 | 12,561 |
| 2022-05-06 | 3.400 | 3.400 | 3.250 | 3.300 | 2.871 | 21,694 |
| 2022-05-05 | 3.520 | 3.530 | 3.330 | 3.400 | 2.958 | 10,196 |
| 2022-05-04 | 3.480 | 3.500 | 3.380 | 3.460 | 3.010 | 7,079 |
| 2022-05-03 | 3.600 | 3.600 | 3.400 | 3.430 | 2.984 | 12,658 |
| 2022-04-29 | 3.620 | 3.620 | 3.530 | 3.610 | 3.140 | 13,510 |
| 2022-04-28 | 3.530 | 3.630 | 3.450 | 3.590 | 3.123 | 14,426 |
| 2022-04-27 | 3.430 | 3.540 | 3.420 | 3.450 | 3.001 | 17,549 |
| 2022-04-26 | 3.610 | 3.670 | 3.540 | 3.540 | 3.079 | 27,766 |
| 2022-04-21 | 3.680 | 3.710 | 3.630 | 3.640 | 3.166 | 16,897 |
| 2022-04-20 | 3.610 | 3.700 | 3.580 | 3.680 | 3.201 | 11,898 |
| 2022-04-19 | 3.640 | 3.680 | 3.600 | 3.610 | 3.140 | 9,847 |
| 2022-04-14 | 3.780 | 3.780 | 3.620 | 3.620 | 3.149 | 5,482 |
| 2022-04-13 | 3.770 | 3.820 | 3.690 | 3.720 | 3.236 | 14,010 |
| 2022-04-12 | 3.640 | 3.880 | 3.580 | 3.820 | 3.323 | 75,968 |
| 2022-04-11 | 3.500 | 3.660 | 3.480 | 3.660 | 3.184 | 33,430 |
| 2022-04-08 | 3.600 | 3.660 | 3.500 | 3.500 | 3.045 | 15,156 |
| 2022-04-07 | 3.540 | 3.600 | 3.500 | 3.510 | 3.053 | 25,748 |
| 2022-04-06 | 3.650 | 3.660 | 3.540 | 3.540 | 3.079 | 6,106 |
| 2022-04-05 | 3.680 | 3.710 | 3.590 | 3.660 | 3.184 | 48,817 |
| 2022-04-04 | 3.600 | 3.690 | 3.600 | 3.640 | 3.166 | 10,613 |
| 2022-04-01 | 3.670 | 3.670 | 3.580 | 3.600 | 3.132 | 14,540 |
| 2022-03-31 | 3.610 | 3.670 | 3.540 | 3.640 | 3.166 | 60,927 |
| 2022-03-30 | 3.430 | 3.620 | 3.430 | 3.570 | 3.106 | 18,364 |
| 2022-03-29 | 3.520 | 3.630 | 3.480 | 3.540 | 3.079 | 28,219 |
| 2022-03-28 | 3.500 | 3.550 | 3.470 | 3.520 | 3.062 | 17,569 |
| 2022-03-24 | 3.500 | 3.520 | 3.390 | 3.480 | 3.027 | 10,378 |
| 2022-03-23 | 3.560 | 3.560 | 3.410 | 3.470 | 3.019 | 7,841 |
| 2022-03-22 | 3.420 | 3.500 | 3.350 | 3.500 | 3.045 | 39,099 |
| 2022-03-21 | 3.400 | 3.490 | 3.310 | 3.330 | 2.897 | 9,604 |
| 2022-03-18 | 3.300 | 3.420 | 3.300 | 3.350 | 2.914 | 13,890 |
| 2022-03-17 | 3.300 | 3.370 | 3.260 | 3.310 | 2.879 | 26,247 |
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.