Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.680 | 6.700 | 6.470 | 6.580 | 6.428 | 89,830 |
| 2026-01-26 | 6.500 | 6.710 | 6.500 | 6.630 | 6.477 | 91,632 |
| 2026-01-23 | 6.540 | 6.560 | 6.500 | 6.550 | 6.399 | 29,809 |
| 2026-01-22 | 6.440 | 6.500 | 6.400 | 6.500 | 6.500 | 73,618 |
| 2026-01-21 | 6.390 | 6.410 | 6.360 | 6.400 | 6.400 | 30,209 |
| 2026-01-20 | 6.400 | 6.450 | 6.380 | 6.390 | 6.390 | 65,678 |
| 2026-01-19 | 6.340 | 6.450 | 6.300 | 6.430 | 6.430 | 81,569 |
| 2026-01-16 | 6.400 | 6.400 | 6.360 | 6.400 | 6.400 | 64,442 |
| 2026-01-15 | 6.390 | 6.410 | 6.340 | 6.400 | 6.400 | 35,054 |
| 2026-01-14 | 6.400 | 6.420 | 6.350 | 6.350 | 6.350 | 51,137 |
| 2026-01-13 | 6.380 | 6.400 | 6.360 | 6.360 | 6.360 | 47,843 |
| 2026-01-12 | 6.310 | 6.480 | 6.310 | 6.390 | 6.390 | 60,482 |
| 2026-01-09 | 6.280 | 6.360 | 6.280 | 6.350 | 6.350 | 64,593 |
| 2026-01-08 | 6.280 | 6.320 | 6.280 | 6.300 | 6.300 | 81,347 |
| 2026-01-07 | 6.280 | 6.330 | 6.280 | 6.300 | 6.300 | 79,692 |
| 2026-01-05 | 6.340 | 6.340 | 6.290 | 6.300 | 6.300 | 57,593 |
| 2026-01-02 | 6.290 | 6.350 | 6.260 | 6.340 | 6.340 | 103,855 |
| 2025-12-31 | 6.240 | 6.290 | 6.240 | 6.290 | 6.290 | 41,778 |
| 2025-12-30 | 6.290 | 6.300 | 6.230 | 6.280 | 6.280 | 47,276 |
| 2025-12-29 | 6.240 | 6.300 | 6.240 | 6.290 | 6.290 | 37,448 |
| 2025-12-23 | 6.290 | 6.300 | 6.250 | 6.270 | 6.270 | 76,770 |
| 2025-12-22 | 6.240 | 6.310 | 6.210 | 6.280 | 6.280 | 97,537 |
| 2025-12-19 | 6.160 | 6.220 | 6.160 | 6.220 | 6.220 | 193,227 |
| 2025-12-18 | 6.190 | 6.200 | 6.150 | 6.160 | 6.160 | 67,309 |
| 2025-12-17 | 6.180 | 6.210 | 6.160 | 6.190 | 6.190 | 72,216 |
| 2025-12-16 | 6.200 | 6.300 | 6.130 | 6.180 | 6.180 | 230,166 |
| 2025-12-15 | 6.190 | 6.190 | 6.160 | 6.180 | 6.180 | 53,531 |
| 2025-12-12 | 6.190 | 6.210 | 6.170 | 6.190 | 6.190 | 166,517 |
| 2025-12-11 | 6.170 | 6.220 | 6.130 | 6.190 | 6.190 | 200,505 |
| 2025-12-10 | 6.070 | 6.200 | 6.050 | 6.200 | 6.200 | 217,108 |
| 2025-12-09 | 6.040 | 6.090 | 6.020 | 6.080 | 6.080 | 295,504 |
| 2025-12-08 | 5.850 | 6.070 | 5.810 | 6.050 | 6.050 | 257,272 |
| 2025-12-05 | 5.900 | 5.900 | 5.840 | 5.850 | 5.850 | 65,416 |
| 2025-12-04 | 5.920 | 5.930 | 5.850 | 5.900 | 5.900 | 44,841 |
| 2025-12-03 | 5.890 | 6.020 | 5.820 | 5.920 | 5.920 | 121,417 |
| 2025-12-02 | 5.880 | 5.890 | 5.840 | 5.890 | 5.890 | 56,456 |
| 2025-12-01 | 5.820 | 5.880 | 5.800 | 5.880 | 5.880 | 32,555 |
| 2025-11-28 | 5.860 | 5.880 | 5.790 | 5.790 | 5.790 | 225,168 |
| 2025-11-27 | 5.880 | 5.880 | 5.800 | 5.860 | 5.860 | 76,879 |
| 2025-11-26 | 5.890 | 5.910 | 5.790 | 5.860 | 5.860 | 117,017 |
| 2025-11-25 | 5.890 | 5.900 | 5.860 | 5.880 | 5.880 | 27,325 |
| 2025-11-24 | 5.890 | 5.890 | 5.820 | 5.850 | 5.850 | 43,055 |
| 2025-11-21 | 5.880 | 5.910 | 5.860 | 5.890 | 5.890 | 19,381 |
| 2025-11-20 | 5.920 | 5.980 | 5.900 | 5.930 | 5.930 | 80,277 |
| 2025-11-19 | 5.850 | 5.910 | 5.830 | 5.910 | 5.910 | 139,033 |
| 2025-11-18 | 5.920 | 5.920 | 5.750 | 5.880 | 5.880 | 35,103 |
| 2025-11-17 | 5.900 | 5.950 | 5.870 | 5.920 | 5.920 | 61,641 |
| 2025-11-14 | 5.890 | 5.900 | 5.850 | 5.900 | 5.900 | 58,469 |
| 2025-11-13 | 5.910 | 5.920 | 5.890 | 5.900 | 5.900 | 29,542 |
| 2025-11-12 | 5.890 | 5.960 | 5.830 | 5.920 | 5.920 | 81,441 |
| 2025-11-11 | 5.900 | 5.930 | 5.820 | 5.910 | 5.910 | 59,680 |
| 2025-11-10 | 5.750 | 5.900 | 5.750 | 5.850 | 5.850 | 46,713 |
| 2025-11-07 | 5.770 | 5.780 | 5.640 | 5.740 | 5.740 | 87,085 |
| 2025-11-06 | 5.850 | 5.850 | 5.790 | 5.790 | 5.790 | 17,188 |
| 2025-11-05 | 5.890 | 5.890 | 5.720 | 5.870 | 5.870 | 20,853 |
| 2025-11-04 | 5.900 | 5.900 | 5.630 | 5.890 | 5.890 | 20,994 |
| 2025-11-03 | 5.850 | 5.930 | 5.840 | 5.900 | 5.900 | 12,413 |
| 2025-10-31 | 5.890 | 5.940 | 5.850 | 5.880 | 5.880 | 42,074 |
| 2025-10-30 | 5.940 | 5.940 | 5.830 | 5.890 | 5.890 | 29,356 |
| 2025-10-29 | 5.930 | 5.970 | 5.910 | 5.950 | 5.950 | 40,978 |
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.