Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 3.270 | 3.440 | 3.240 | 3.300 | 2.871 | 31,866 |
| 2022-03-15 | 3.230 | 3.230 | 3.140 | 3.180 | 2.766 | 13,074 |
| 2022-03-14 | 3.250 | 3.290 | 3.200 | 3.230 | 2.810 | 22,419 |
| 2022-03-11 | 3.230 | 3.270 | 3.190 | 3.230 | 2.810 | 27,187 |
| 2022-03-10 | 3.180 | 3.240 | 3.100 | 3.140 | 2.732 | 22,804 |
| 2022-03-09 | 3.350 | 3.350 | 3.030 | 3.180 | 2.766 | 65,376 |
| 2022-03-08 | 3.090 | 3.090 | 2.850 | 2.850 | 2.479 | 34,154 |
| 2022-03-04 | 3.300 | 3.310 | 3.100 | 3.140 | 2.732 | 33,810 |
| 2022-03-03 | 3.390 | 3.440 | 3.360 | 3.360 | 2.923 | 3,949 |
| 2022-03-02 | 3.350 | 3.390 | 3.230 | 3.390 | 2.949 | 25,489 |
| 2022-03-01 | 3.350 | 3.410 | 3.270 | 3.350 | 2.914 | 20,486 |
| 2022-02-28 | 3.360 | 3.440 | 3.260 | 3.340 | 2.905 | 48,129 |
| 2022-02-25 | 3.440 | 3.600 | 3.370 | 3.500 | 3.045 | 49,910 |
| 2022-02-24 | 3.450 | 3.540 | 3.280 | 3.340 | 2.905 | 60,784 |
| 2022-02-23 | 3.720 | 3.750 | 3.600 | 3.610 | 3.140 | 58,340 |
| 2022-02-22 | 3.690 | 3.880 | 3.680 | 3.680 | 3.201 | 61,040 |
| 2022-02-21 | 3.750 | 3.960 | 3.740 | 3.830 | 3.332 | 46,409 |
| 2022-02-18 | 3.570 | 3.840 | 3.490 | 3.720 | 3.236 | 54,801 |
| 2022-02-17 | 3.680 | 3.690 | 3.530 | 3.560 | 3.097 | 6,603 |
| 2022-02-16 | 3.710 | 3.720 | 3.630 | 3.670 | 3.193 | 8,270 |
| 2022-02-15 | 3.580 | 3.640 | 3.580 | 3.630 | 3.158 | 7,786 |
| 2022-02-14 | 3.540 | 3.610 | 3.500 | 3.580 | 3.114 | 6,003 |
| 2022-02-11 | 3.550 | 3.720 | 3.540 | 3.650 | 3.175 | 34,440 |
| 2022-02-10 | 3.630 | 3.640 | 3.510 | 3.540 | 3.079 | 21,740 |
| 2022-02-09 | 3.640 | 3.700 | 3.540 | 3.630 | 3.158 | 15,967 |
| 2022-02-08 | 3.650 | 3.660 | 3.520 | 3.640 | 3.166 | 13,207 |
| 2022-02-07 | 3.750 | 3.760 | 3.600 | 3.620 | 3.149 | 23,682 |
| 2022-02-04 | 3.760 | 3.780 | 3.700 | 3.730 | 3.245 | 3,606 |
| 2022-02-03 | 3.730 | 3.790 | 3.690 | 3.780 | 3.288 | 10,561 |
| 2022-02-02 | 3.780 | 3.800 | 3.720 | 3.760 | 3.271 | 12,880 |
| 2022-02-01 | 3.680 | 3.890 | 3.650 | 3.780 | 3.288 | 120,288 |
| 2022-01-31 | 3.350 | 3.740 | 3.350 | 3.680 | 3.201 | 57,209 |
| 2022-01-28 | 3.470 | 3.490 | 3.290 | 3.360 | 2.923 | 44,946 |
| 2022-01-27 | 3.420 | 3.460 | 3.350 | 3.390 | 2.949 | 12,524 |
| 2022-01-26 | 3.570 | 3.570 | 3.390 | 3.440 | 2.992 | 26,748 |
| 2022-01-25 | 3.420 | 3.430 | 3.290 | 3.320 | 2.888 | 21,337 |
| 2022-01-24 | 3.450 | 3.450 | 3.300 | 3.300 | 2.871 | 14,371 |
| 2022-01-21 | 3.620 | 3.630 | 3.400 | 3.460 | 3.010 | 19,120 |
| 2022-01-20 | 3.620 | 3.630 | 3.530 | 3.620 | 3.149 | 12,563 |
| 2022-01-19 | 3.640 | 3.690 | 3.560 | 3.620 | 3.149 | 11,654 |
| 2022-01-18 | 3.670 | 3.700 | 3.570 | 3.690 | 3.210 | 11,285 |
| 2022-01-17 | 3.690 | 3.700 | 3.640 | 3.680 | 3.201 | 5,975 |
| 2022-01-14 | 3.670 | 3.680 | 3.610 | 3.680 | 3.201 | 6,099 |
| 2022-01-13 | 3.730 | 3.750 | 3.690 | 3.720 | 3.236 | 6,429 |
| 2022-01-12 | 3.610 | 3.740 | 3.580 | 3.730 | 3.245 | 29,105 |
| 2022-01-11 | 3.610 | 3.640 | 3.600 | 3.610 | 3.140 | 3,920 |
| 2022-01-10 | 3.590 | 3.650 | 3.530 | 3.570 | 3.106 | 21,170 |
| 2022-01-07 | 3.450 | 3.630 | 3.450 | 3.520 | 3.062 | 10,560 |
| 2022-01-05 | 3.500 | 3.570 | 3.470 | 3.510 | 3.053 | 7,947 |
| 2022-01-04 | 3.550 | 3.590 | 3.530 | 3.550 | 3.088 | 6,928 |
| 2022-01-03 | 3.600 | 3.630 | 3.530 | 3.530 | 3.071 | 3,990 |
| 2021-12-31 | 3.480 | 3.600 | 3.480 | 3.600 | 3.132 | 4,647 |
| 2021-12-30 | 3.390 | 3.490 | 3.390 | 3.480 | 3.027 | 2,289 |
| 2021-12-29 | 3.440 | 3.580 | 3.440 | 3.460 | 3.010 | 5,706 |
| 2021-12-28 | 3.550 | 3.630 | 3.490 | 3.490 | 3.036 | 14,568 |
| 2021-12-27 | 3.460 | 3.550 | 3.460 | 3.550 | 3.088 | 3,443 |
| 2021-12-23 | 3.460 | 3.470 | 3.400 | 3.400 | 2.958 | 4,085 |
| 2021-12-22 | 3.450 | 3.510 | 3.400 | 3.460 | 3.010 | 2,225 |
| 2021-12-21 | 3.450 | 3.510 | 3.440 | 3.440 | 2.992 | 4,976 |
| 2021-12-20 | 3.540 | 3.540 | 3.400 | 3.450 | 3.001 | 3,452 |
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.