Ideal Group S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.870	5.890	5.800	5.860	5.860	28,382
2026-07-23	5.880	6.100	5.830	5.850	5.850	32,595
2026-07-22	5.890	6.000	5.870	5.930	5.930	36,774
2026-07-21	5.900	5.980	5.850	5.920	5.920	118,137
2026-07-20	5.950	6.020	5.900	5.900	5.900	37,751
2026-07-17	6.040	6.040	5.950	5.950	5.950	34,632
2026-07-16	6.020	6.140	6.020	6.060	6.060	21,817
2026-07-15	6.100	6.100	6.020	6.020	6.020	44,815
2026-07-14	6.200	6.200	6.060	6.080	6.080	41,843
2026-07-13	6.080	6.310	6.080	6.190	6.190	49,781
2026-07-10	6.080	6.160	6.070	6.120	6.120	27,152
2026-07-09	6.080	6.160	6.050	6.080	6.080	42,291
2026-07-08	6.210	6.230	6.060	6.130	6.130	63,395
2026-07-07	6.310	6.330	6.220	6.280	6.280	23,501
2026-07-06	6.280	6.340	6.180	6.310	6.310	48,327
2026-07-03	6.170	6.360	6.170	6.360	6.360	44,361
2026-07-02	6.300	6.330	6.160	6.170	6.170	37,900
2026-07-01	6.230	6.380	6.140	6.310	6.310	67,923
2026-06-30	6.360	6.430	6.250	6.250	6.250	41,271
2026-06-29	6.400	6.540	6.350	6.370	6.370	50,181
2026-06-26	6.590	6.590	6.260	6.480	6.480	160,983
2026-06-25	6.590	6.600	6.450	6.560	6.560	82,755
2026-06-24	6.670	6.720	6.550	6.610	6.610	80,124
2026-06-23	6.760	6.870	6.620	6.710	6.710	70,261
2026-06-22	6.610	6.760	6.520	6.760	6.760	93,715
2026-06-19	6.630	6.680	6.560	6.590	6.590	79,465
2026-06-18	6.780	6.780	6.610	6.630	6.630	82,200
2026-06-17	7.280	7.420	7.270	7.350	6.650	121,529
2026-06-16	7.170	7.300	7.100	7.210	6.523	87,670
2026-06-15	7.200	7.280	7.150	7.210	6.523	46,953
2026-06-12	7.160	7.190	7.120	7.190	6.505	43,452
2026-06-11	7.140	7.160	7.080	7.160	7.160	39,733
2026-06-10	7.190	7.190	7.100	7.160	7.160	28,796
2026-06-09	7.330	7.330	7.170	7.190	7.190	64,701
2026-06-08	7.230	7.340	7.190	7.330	7.330	95,186
2026-06-05	7.180	7.280	7.180	7.240	7.240	121,151
2026-06-04	7.020	7.140	6.980	7.140	7.140	68,190
2026-06-03	6.990	7.060	6.960	7.020	7.020	46,847
2026-06-02	6.970	7.090	6.970	7.020	7.020	56,309
2026-05-29	6.900	7.010	6.900	6.970	6.970	76,135
2026-05-28	6.900	6.920	6.870	6.910	6.910	38,769
2026-05-27	6.900	6.950	6.880	6.900	6.900	43,518
2026-05-26	6.780	6.920	6.780	6.900	6.900	52,582
2026-05-25	6.760	6.890	6.760	6.840	6.840	63,298
2026-05-22	6.790	6.840	6.770	6.810	6.810	32,028
2026-05-21	6.800	6.800	6.680	6.790	6.790	57,139
2026-05-20	6.700	6.790	6.680	6.770	6.770	34,124
2026-05-19	6.810	6.840	6.630	6.710	6.710	38,192
2026-05-18	6.830	6.830	6.750	6.830	6.830	41,902
2026-05-15	6.780	6.840	6.700	6.830	6.830	49,607
2026-05-14	6.840	6.850	6.740	6.740	6.740	64,947
2026-05-13	6.800	6.900	6.720	6.840	6.840	126,892
2026-05-12	6.470	6.790	6.440	6.700	6.700	246,426
2026-05-11	6.150	6.290	6.140	6.290	6.290	103,627
2026-05-08	6.120	6.200	6.110	6.170	6.170	35,395
2026-05-07	6.100	6.170	6.100	6.150	6.150	41,852
2026-05-06	6.100	6.160	6.080	6.090	6.090	37,932
2026-05-05	6.050	6.120	5.970	6.060	6.060	49,110
2026-05-04	5.850	6.030	5.850	6.000	6.000	106,359
2026-04-30	5.800	5.860	5.790	5.840	5.840	20,079

← NewerPage 2 of 3 · 128 trading daysOlder →

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.