Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.790 | 5.860 | 5.770 | 5.860 | 5.860 | 15,262 |
| 2026-04-28 | 5.860 | 5.870 | 5.790 | 5.810 | 5.810 | 18,756 |
| 2026-04-27 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 42,224 |
| 2026-04-24 | 5.780 | 5.810 | 5.750 | 5.780 | 5.780 | 31,032 |
| 2026-04-23 | 5.740 | 5.760 | 5.690 | 5.750 | 5.750 | 31,588 |
| 2026-04-22 | 5.760 | 5.760 | 5.680 | 5.700 | 5.700 | 35,434 |
| 2026-04-21 | 5.750 | 5.760 | 5.690 | 5.700 | 5.700 | 26,497 |
| 2026-04-20 | 5.870 | 5.870 | 5.720 | 5.740 | 5.740 | 41,124 |
| 2026-04-17 | 5.860 | 5.880 | 5.820 | 5.870 | 5.870 | 26,131 |
| 2026-04-16 | 5.830 | 5.910 | 5.830 | 5.860 | 5.860 | 77,001 |
| 2026-04-15 | 5.910 | 5.910 | 5.830 | 5.830 | 5.830 | 30,253 |
| 2026-04-14 | 5.800 | 5.880 | 5.800 | 5.880 | 5.880 | 23,001 |
| 2026-04-09 | 5.820 | 5.820 | 5.740 | 5.820 | 5.820 | 22,723 |
| 2026-04-08 | 5.810 | 5.840 | 5.780 | 5.820 | 5.820 | 56,398 |
| 2026-04-07 | 5.710 | 5.770 | 5.650 | 5.720 | 5.720 | 23,802 |
| 2026-04-02 | 5.750 | 5.750 | 5.670 | 5.670 | 5.670 | 33,538 |
| 2026-04-01 | 5.750 | 5.800 | 5.750 | 5.760 | 5.760 | 25,943 |
| 2026-03-31 | 5.540 | 5.690 | 5.540 | 5.690 | 5.690 | 32,654 |
| 2026-03-30 | 5.590 | 5.590 | 5.520 | 5.540 | 5.540 | 34,180 |
| 2026-03-27 | 5.680 | 5.680 | 5.570 | 5.590 | 5.590 | 26,990 |
| 2026-03-26 | 5.610 | 5.780 | 5.460 | 5.780 | 5.780 | 51,178 |
| 2026-03-24 | 5.650 | 5.680 | 5.560 | 5.610 | 5.610 | 38,522 |
| 2026-03-23 | 5.560 | 5.660 | 5.550 | 5.650 | 5.650 | 61,836 |
| 2026-03-20 | 5.690 | 5.690 | 5.590 | 5.620 | 5.620 | 38,774 |
| 2026-03-19 | 5.700 | 5.740 | 5.550 | 5.590 | 5.590 | 51,863 |
| 2026-03-18 | 5.760 | 5.800 | 5.700 | 5.700 | 5.700 | 25,020 |
| 2026-03-17 | 5.680 | 5.770 | 5.680 | 5.760 | 5.760 | 22,831 |
| 2026-03-16 | 5.700 | 5.700 | 5.660 | 5.660 | 5.660 | 14,198 |
| 2026-03-13 | 5.660 | 5.700 | 5.640 | 5.670 | 5.670 | 25,251 |
| 2026-03-12 | 5.740 | 5.740 | 5.660 | 5.660 | 5.660 | 28,034 |
| 2026-03-11 | 5.570 | 5.760 | 5.570 | 5.760 | 5.760 | 31,377 |
| 2026-03-10 | 5.570 | 5.670 | 5.570 | 5.630 | 5.630 | 47,996 |
| 2026-03-09 | 5.410 | 5.460 | 5.300 | 5.460 | 5.460 | 33,021 |
| 2026-03-06 | 5.690 | 5.720 | 5.460 | 5.460 | 5.460 | 61,640 |
| 2026-03-05 | 5.800 | 5.800 | 5.620 | 5.700 | 5.700 | 56,159 |
| 2026-03-04 | 5.550 | 5.790 | 5.550 | 5.790 | 5.790 | 30,232 |
| 2026-03-03 | 5.750 | 5.750 | 5.500 | 5.580 | 5.580 | 80,772 |
| 2026-03-02 | 5.810 | 5.810 | 5.720 | 5.760 | 5.760 | 60,312 |
| 2026-02-27 | 5.950 | 5.960 | 5.880 | 5.880 | 5.880 | 26,851 |
| 2026-02-26 | 6.050 | 6.080 | 5.880 | 5.930 | 5.930 | 54,338 |
| 2026-02-25 | 5.800 | 6.050 | 5.800 | 6.040 | 6.040 | 24,256 |
| 2026-02-24 | 5.830 | 5.870 | 5.770 | 5.780 | 5.780 | 75,537 |
| 2026-02-20 | 5.790 | 5.850 | 5.760 | 5.830 | 5.830 | 16,336 |
| 2026-02-19 | 5.970 | 5.970 | 5.810 | 5.810 | 5.810 | 26,353 |
| 2026-02-18 | 5.800 | 5.950 | 5.800 | 5.920 | 5.920 | 40,350 |
| 2026-02-17 | 5.900 | 5.900 | 5.760 | 5.800 | 5.800 | 54,472 |
| 2026-02-16 | 5.980 | 5.980 | 5.850 | 5.850 | 5.850 | 41,860 |
| 2026-02-13 | 5.950 | 5.950 | 5.850 | 5.940 | 5.940 | 42,987 |
| 2026-02-12 | 5.950 | 6.020 | 5.950 | 5.960 | 5.960 | 10,198 |
| 2026-02-11 | 5.960 | 5.980 | 5.900 | 5.950 | 5.950 | 29,952 |
| 2026-02-10 | 6.000 | 6.030 | 5.910 | 5.960 | 5.960 | 31,160 |
| 2026-02-09 | 6.100 | 6.100 | 5.940 | 5.960 | 5.960 | 40,575 |
| 2026-02-06 | 6.100 | 6.110 | 5.890 | 6.100 | 6.100 | 95,487 |
| 2026-02-05 | 6.200 | 6.230 | 6.100 | 6.110 | 6.110 | 36,468 |
| 2026-02-04 | 6.180 | 6.190 | 6.110 | 6.190 | 6.190 | 45,259 |
| 2026-02-03 | 6.190 | 6.240 | 6.140 | 6.190 | 6.190 | 41,744 |
| 2026-02-02 | 6.150 | 6.190 | 6.140 | 6.190 | 6.190 | 28,727 |
| 2026-01-30 | 6.320 | 6.380 | 6.200 | 6.210 | 6.210 | 27,628 |
| 2026-01-29 | 6.440 | 6.480 | 6.220 | 6.330 | 6.330 | 106,203 |
| 2026-01-28 | 6.620 | 6.620 | 6.490 | 6.490 | 6.340 | 108,822 |
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.