Ideal Group S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	6.000	6.020	5.880	5.980	5.980	83,702
2025-07-31	6.040	6.070	6.000	6.000	6.000	29,848
2025-07-30	6.050	6.060	6.000	6.000	6.000	62,093
2025-07-29	6.020	6.060	6.010	6.050	6.050	59,232
2025-07-28	6.090	6.100	6.000	6.040	6.040	55,198
2025-07-25	6.050	6.090	6.000	6.060	6.060	152,802
2025-07-24	6.280	6.320	6.280	6.280	5.980	83,433
2025-07-23	6.260	6.320	6.260	6.280	5.980	75,016
2025-07-22	6.290	6.290	6.250	6.260	5.961	38,502
2025-07-21	6.320	6.410	6.230	6.290	5.990	49,926
2025-07-18	6.290	6.320	6.270	6.310	6.310	86,388
2025-07-17	6.190	6.420	6.150	6.300	6.300	100,279
2025-07-16	6.220	6.230	6.180	6.190	6.190	83,442
2025-07-15	6.270	6.270	6.160	6.200	6.200	97,163
2025-07-14	6.260	6.280	6.200	6.220	6.220	68,766
2025-07-11	6.260	6.380	6.260	6.280	6.280	241,913
2025-07-10	6.200	6.280	6.200	6.250	6.250	65,668
2025-07-09	6.260	6.290	6.210	6.240	6.240	119,932
2025-07-08	6.210	6.300	6.210	6.260	6.260	112,616
2025-07-07	6.210	6.210	6.160	6.210	6.210	49,713
2025-07-04	6.200	6.220	6.150	6.210	6.210	64,816
2025-07-03	6.190	6.220	6.170	6.200	6.200	19,594
2025-07-02	6.260	6.260	6.180	6.190	6.190	25,352
2025-07-01	6.230	6.240	6.170	6.200	6.200	48,095
2025-06-30	6.260	6.260	6.210	6.240	6.240	32,457
2025-06-27	6.220	6.290	6.200	6.260	6.260	98,181
2025-06-26	6.150	6.220	6.130	6.220	6.220	87,172
2025-06-25	6.100	6.140	6.080	6.100	6.100	73,254
2025-06-24	6.080	6.120	6.060	6.080	6.080	147,898
2025-06-23	6.030	6.090	5.970	6.000	6.000	66,082
2025-06-20	6.000	6.150	5.970	6.150	6.150	131,872
2025-06-19	6.000	6.020	5.930	5.960	5.960	70,141
2025-06-18	6.100	6.110	5.960	6.020	6.020	152,829
2025-06-17	6.210	6.230	6.150	6.160	6.160	20,062
2025-06-16	6.150	6.300	6.150	6.220	6.220	43,322
2025-06-13	6.150	6.270	6.120	6.200	6.200	69,916
2025-06-12	6.210	6.210	6.120	6.150	6.150	39,335
2025-06-11	6.200	6.210	6.170	6.190	6.190	44,965
2025-06-10	6.130	6.200	6.130	6.170	6.170	44,205
2025-06-06	6.110	6.160	6.100	6.110	6.110	30,249
2025-06-05	6.080	6.150	6.080	6.130	6.130	38,857
2025-06-04	6.130	6.150	6.050	6.070	6.070	83,139
2025-06-03	6.080	6.180	5.920	6.100	6.100	142,591
2025-06-02	6.220	6.350	6.220	6.260	6.260	40,686
2025-05-30	6.220	6.300	6.180	6.290	6.290	30,750
2025-05-29	6.250	6.270	6.230	6.230	6.230	23,024
2025-05-28	6.230	6.280	6.220	6.280	6.280	22,425
2025-05-27	6.200	6.300	6.200	6.260	6.260	24,466
2025-05-26	6.150	6.210	6.140	6.190	6.190	18,515
2025-05-23	6.300	6.300	6.110	6.150	6.150	18,651
2025-05-22	6.290	6.350	6.240	6.250	6.250	16,067
2025-05-21	6.350	6.350	6.250	6.290	6.290	8,754
2025-05-20	6.280	6.310	6.230	6.270	6.270	21,787
2025-05-19	6.350	6.360	6.220	6.280	6.280	19,599
2025-05-16	6.410	6.440	6.350	6.350	6.350	16,718
2025-05-15	6.290	6.400	6.290	6.390	6.390	41,794
2025-05-14	6.300	6.320	6.250	6.280	6.280	10,703
2025-05-13	6.260	6.320	6.260	6.310	6.310	9,519
2025-05-12	6.290	6.370	6.250	6.260	6.260	34,140
2025-05-09	6.250	6.300	6.240	6.290	6.290	14,126

← NewerPage 6 of 21 · 1,244 trading daysOlder →

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.