Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.900 | 5.930 | 5.850 | 5.930 | 5.930 | 42,897 |
| 2025-10-24 | 5.910 | 5.930 | 5.830 | 5.870 | 5.870 | 20,315 |
| 2025-10-23 | 5.930 | 5.940 | 5.880 | 5.890 | 5.890 | 49,930 |
| 2025-10-22 | 5.940 | 5.960 | 5.860 | 5.930 | 5.930 | 48,173 |
| 2025-10-21 | 5.840 | 5.900 | 5.740 | 5.900 | 5.900 | 60,704 |
| 2025-10-20 | 5.830 | 5.840 | 5.610 | 5.800 | 5.800 | 73,436 |
| 2025-10-17 | 5.700 | 5.740 | 5.640 | 5.640 | 5.640 | 107,601 |
| 2025-10-16 | 5.880 | 5.880 | 5.630 | 5.790 | 5.790 | 61,652 |
| 2025-10-15 | 5.880 | 5.900 | 5.780 | 5.790 | 5.790 | 241,074 |
| 2025-10-14 | 5.950 | 5.950 | 5.730 | 5.880 | 5.880 | 72,382 |
| 2025-10-13 | 5.940 | 6.020 | 5.890 | 5.960 | 5.960 | 85,598 |
| 2025-10-10 | 5.880 | 6.010 | 5.830 | 5.980 | 5.980 | 70,940 |
| 2025-10-09 | 5.810 | 5.850 | 5.750 | 5.850 | 5.850 | 55,331 |
| 2025-10-08 | 5.810 | 5.830 | 5.730 | 5.740 | 5.740 | 26,054 |
| 2025-10-07 | 5.780 | 5.850 | 5.760 | 5.840 | 5.840 | 76,056 |
| 2025-10-06 | 5.800 | 5.820 | 5.750 | 5.800 | 5.800 | 4,174 |
| 2025-10-03 | 5.730 | 5.810 | 5.710 | 5.770 | 5.770 | 58,365 |
| 2025-10-02 | 5.700 | 5.810 | 5.700 | 5.730 | 5.730 | 46,836 |
| 2025-10-01 | 5.760 | 5.800 | 5.710 | 5.710 | 5.710 | 25,287 |
| 2025-09-30 | 5.780 | 5.780 | 5.720 | 5.760 | 5.760 | 28,831 |
| 2025-09-29 | 5.780 | 5.830 | 5.720 | 5.780 | 5.780 | 50,713 |
| 2025-09-26 | 5.780 | 5.830 | 5.770 | 5.780 | 5.780 | 35,373 |
| 2025-09-25 | 5.840 | 5.910 | 5.780 | 5.780 | 5.780 | 53,414 |
| 2025-09-24 | 5.890 | 5.920 | 5.830 | 5.870 | 5.870 | 31,991 |
| 2025-09-23 | 5.920 | 5.940 | 5.880 | 5.890 | 5.890 | 18,282 |
| 2025-09-22 | 5.870 | 5.930 | 5.870 | 5.910 | 5.910 | 30,602 |
| 2025-09-19 | 5.930 | 5.930 | 5.800 | 5.930 | 5.930 | 252,631 |
| 2025-09-18 | 5.910 | 5.940 | 5.850 | 5.860 | 5.860 | 33,534 |
| 2025-09-17 | 5.950 | 5.970 | 5.890 | 5.890 | 5.890 | 32,207 |
| 2025-09-16 | 5.920 | 5.980 | 5.910 | 5.950 | 5.950 | 21,843 |
| 2025-09-15 | 5.980 | 5.980 | 5.900 | 5.920 | 5.920 | 38,097 |
| 2025-09-12 | 5.930 | 5.970 | 5.910 | 5.970 | 5.970 | 33,157 |
| 2025-09-11 | 5.970 | 5.990 | 5.910 | 5.930 | 5.930 | 43,879 |
| 2025-09-10 | 5.960 | 5.970 | 5.900 | 5.900 | 5.900 | 25,427 |
| 2025-09-09 | 5.960 | 6.000 | 5.900 | 5.960 | 5.960 | 30,383 |
| 2025-09-08 | 6.020 | 6.070 | 5.970 | 5.970 | 5.970 | 36,110 |
| 2025-09-05 | 5.950 | 6.010 | 5.940 | 6.000 | 6.000 | 26,632 |
| 2025-09-04 | 5.970 | 6.080 | 5.920 | 5.920 | 5.920 | 30,920 |
| 2025-09-03 | 5.850 | 5.980 | 5.850 | 5.980 | 5.980 | 21,103 |
| 2025-09-02 | 5.930 | 5.990 | 5.850 | 5.850 | 5.850 | 44,674 |
| 2025-09-01 | 5.970 | 6.000 | 5.910 | 5.930 | 5.930 | 36,811 |
| 2025-08-29 | 6.030 | 6.030 | 5.950 | 5.970 | 5.970 | 33,064 |
| 2025-08-28 | 6.060 | 6.130 | 5.980 | 6.000 | 6.000 | 78,840 |
| 2025-08-27 | 6.120 | 6.140 | 6.060 | 6.090 | 6.090 | 27,332 |
| 2025-08-26 | 6.150 | 6.180 | 6.060 | 6.090 | 6.090 | 69,470 |
| 2025-08-25 | 6.150 | 6.190 | 6.130 | 6.160 | 6.160 | 79,637 |
| 2025-08-22 | 6.150 | 6.180 | 6.120 | 6.130 | 6.130 | 47,677 |
| 2025-08-21 | 6.110 | 6.170 | 6.090 | 6.120 | 6.120 | 74,647 |
| 2025-08-20 | 6.100 | 6.150 | 6.070 | 6.090 | 6.090 | 38,341 |
| 2025-08-19 | 6.120 | 6.140 | 6.090 | 6.110 | 6.110 | 17,292 |
| 2025-08-18 | 6.150 | 6.150 | 6.100 | 6.120 | 6.120 | 22,479 |
| 2025-08-14 | 6.180 | 6.210 | 6.140 | 6.170 | 6.170 | 24,428 |
| 2025-08-13 | 6.090 | 6.190 | 6.060 | 6.190 | 6.190 | 48,201 |
| 2025-08-12 | 6.050 | 6.100 | 6.030 | 6.090 | 6.090 | 53,419 |
| 2025-08-11 | 6.120 | 6.140 | 6.030 | 6.050 | 6.050 | 70,869 |
| 2025-08-08 | 6.190 | 6.190 | 6.100 | 6.110 | 6.110 | 34,458 |
| 2025-08-07 | 6.230 | 6.260 | 6.140 | 6.150 | 6.150 | 66,180 |
| 2025-08-06 | 6.170 | 6.300 | 6.060 | 6.230 | 6.230 | 122,001 |
| 2025-08-05 | 6.010 | 6.190 | 5.990 | 6.190 | 6.190 | 158,412 |
| 2025-08-04 | 6.000 | 6.040 | 5.970 | 6.010 | 6.010 | 44,289 |
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.