Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 3.400 | 3.530 | 3.400 | 3.490 | 3.036 | 37,381 |
| 2021-12-16 | 3.330 | 3.500 | 3.330 | 3.400 | 2.958 | 2,165 |
| 2021-12-15 | 3.440 | 3.510 | 3.370 | 3.400 | 2.958 | 2,730 |
| 2021-12-14 | 3.500 | 3.560 | 3.440 | 3.440 | 2.992 | 5,095 |
| 2021-12-13 | 3.490 | 3.560 | 3.480 | 3.480 | 3.027 | 3,820 |
| 2021-12-10 | 3.520 | 3.530 | 3.470 | 3.500 | 3.045 | 9,833 |
| 2021-12-09 | 3.500 | 3.590 | 3.470 | 3.520 | 3.062 | 4,917 |
| 2021-12-08 | 3.530 | 3.600 | 3.490 | 3.490 | 3.036 | 4,252 |
| 2021-12-07 | 3.590 | 3.620 | 3.510 | 3.520 | 3.062 | 5,475 |
| 2021-12-06 | 3.600 | 3.630 | 3.520 | 3.560 | 3.097 | 2,871 |
| 2021-12-03 | 3.650 | 3.680 | 3.570 | 3.630 | 3.158 | 6,773 |
| 2021-12-02 | 3.630 | 3.800 | 3.630 | 3.660 | 3.184 | 28,425 |
| 2021-12-01 | 3.550 | 3.700 | 3.530 | 3.690 | 3.210 | 10,940 |
| 2021-11-30 | 3.450 | 3.500 | 3.410 | 3.500 | 3.045 | 1,960 |
| 2021-11-29 | 3.490 | 3.520 | 3.460 | 3.510 | 3.053 | 5,020 |
| 2021-11-26 | 3.450 | 3.450 | 3.360 | 3.430 | 2.984 | 9,039 |
| 2021-11-25 | 3.370 | 3.540 | 3.370 | 3.540 | 3.079 | 8,662 |
| 2021-11-24 | 3.350 | 3.450 | 3.350 | 3.370 | 2.932 | 4,140 |
| 2021-11-23 | 3.500 | 3.570 | 3.400 | 3.400 | 2.958 | 4,468 |
| 2021-11-22 | 3.550 | 3.630 | 3.490 | 3.500 | 3.045 | 15,902 |
| 2021-11-19 | 3.610 | 3.760 | 3.570 | 3.640 | 3.166 | 9,563 |
| 2021-11-18 | 3.670 | 3.690 | 3.630 | 3.650 | 3.175 | 4,415 |
| 2021-11-17 | 3.660 | 3.700 | 3.600 | 3.670 | 3.193 | 11,344 |
| 2021-11-16 | 3.530 | 3.680 | 3.530 | 3.670 | 3.193 | 22,692 |
| 2021-11-15 | 3.700 | 3.800 | 3.600 | 3.600 | 3.132 | 19,875 |
| 2021-11-12 | 3.820 | 3.820 | 3.660 | 3.770 | 3.280 | 7,553 |
| 2021-11-11 | 3.750 | 3.770 | 3.690 | 3.770 | 3.280 | 2,307 |
| 2021-11-10 | 3.650 | 3.750 | 3.650 | 3.750 | 3.262 | 2,329 |
| 2021-11-09 | 3.800 | 3.810 | 3.700 | 3.740 | 3.253 | 11,167 |
| 2021-11-08 | 3.790 | 3.870 | 3.780 | 3.800 | 3.306 | 6,257 |
| 2021-11-05 | 3.700 | 3.840 | 3.670 | 3.740 | 3.253 | 10,063 |
| 2021-11-04 | 3.770 | 3.850 | 3.760 | 3.770 | 3.280 | 2,546 |
| 2021-11-03 | 3.770 | 3.880 | 3.720 | 3.770 | 3.280 | 8,849 |
| 2021-11-02 | 3.810 | 3.860 | 3.730 | 3.770 | 3.280 | 5,951 |
| 2021-11-01 | 3.780 | 3.960 | 3.780 | 3.810 | 3.314 | 5,284 |
| 2021-10-29 | 3.840 | 3.840 | 3.620 | 3.780 | 3.288 | 48,822 |
| 2021-10-27 | 3.580 | 3.820 | 3.580 | 3.700 | 3.219 | 32,488 |
| 2021-10-26 | 3.510 | 3.610 | 3.510 | 3.590 | 3.123 | 17,065 |
| 2021-10-25 | 3.530 | 3.600 | 3.510 | 3.510 | 3.053 | 6,310 |
| 2021-10-22 | 3.470 | 3.640 | 3.470 | 3.510 | 3.053 | 23,246 |
| 2021-10-21 | 3.470 | 3.480 | 3.410 | 3.440 | 2.992 | 2,420 |
| 2021-10-20 | 3.470 | 3.520 | 3.390 | 3.410 | 2.966 | 8,110 |
| 2021-10-19 | 3.400 | 3.470 | 3.400 | 3.460 | 3.010 | 3,399 |
| 2021-10-18 | 3.430 | 3.450 | 3.400 | 3.440 | 2.992 | 1,304 |
| 2021-10-15 | 3.420 | 3.460 | 3.380 | 3.440 | 2.992 | 1,665 |
| 2021-10-14 | 3.590 | 3.590 | 3.430 | 3.440 | 2.992 | 2,952 |
← NewerPage 21 of 21 · 1,246 trading days
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.