Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.250 | 6.300 | 6.240 | 6.290 | 6.290 | 14,126 |
| 2025-05-08 | 6.280 | 6.320 | 6.180 | 6.290 | 6.290 | 36,370 |
| 2025-05-07 | 6.310 | 6.390 | 6.280 | 6.290 | 6.290 | 19,587 |
| 2025-05-06 | 6.280 | 6.340 | 6.280 | 6.310 | 6.310 | 14,902 |
| 2025-05-05 | 6.320 | 6.360 | 6.300 | 6.330 | 6.330 | 19,147 |
| 2025-05-02 | 6.280 | 6.340 | 6.280 | 6.320 | 6.320 | 17,556 |
| 2025-04-30 | 6.390 | 6.400 | 6.210 | 6.280 | 6.280 | 19,480 |
| 2025-04-29 | 6.400 | 6.440 | 6.340 | 6.400 | 6.400 | 39,082 |
| 2025-04-28 | 6.370 | 6.440 | 6.360 | 6.440 | 6.440 | 16,813 |
| 2025-04-25 | 6.350 | 6.390 | 6.300 | 6.370 | 6.370 | 18,968 |
| 2025-04-24 | 6.340 | 6.410 | 6.330 | 6.360 | 6.360 | 11,765 |
| 2025-04-23 | 6.330 | 6.410 | 6.330 | 6.390 | 6.390 | 13,250 |
| 2025-04-22 | 6.200 | 6.390 | 6.200 | 6.330 | 6.330 | 18,051 |
| 2025-04-17 | 6.160 | 6.280 | 6.160 | 6.200 | 6.200 | 21,843 |
| 2025-04-16 | 6.150 | 6.220 | 5.940 | 6.190 | 6.190 | 31,230 |
| 2025-04-15 | 5.920 | 6.150 | 5.920 | 6.150 | 6.150 | 21,168 |
| 2025-04-14 | 6.000 | 6.020 | 5.960 | 6.000 | 6.000 | 29,892 |
| 2025-04-11 | 5.830 | 5.930 | 5.830 | 5.870 | 5.870 | 72,745 |
| 2025-04-10 | 6.200 | 6.200 | 5.880 | 5.880 | 5.880 | 50,629 |
| 2025-04-09 | 5.700 | 5.840 | 5.600 | 5.670 | 5.670 | 28,721 |
| 2025-04-08 | 5.660 | 5.910 | 5.630 | 5.900 | 5.900 | 58,597 |
| 2025-04-07 | 5.340 | 5.970 | 5.340 | 5.590 | 5.590 | 122,550 |
| 2025-04-04 | 6.270 | 6.330 | 5.980 | 6.050 | 6.050 | 79,751 |
| 2025-04-03 | 6.260 | 6.380 | 6.240 | 6.330 | 6.330 | 87,954 |
| 2025-04-02 | 6.420 | 6.450 | 6.360 | 6.390 | 6.390 | 37,367 |
| 2025-04-01 | 6.370 | 6.490 | 6.370 | 6.410 | 6.410 | 46,681 |
| 2025-03-31 | 6.420 | 6.460 | 6.310 | 6.390 | 6.390 | 49,187 |
| 2025-03-28 | 6.400 | 6.540 | 6.400 | 6.490 | 6.490 | 71,007 |
| 2025-03-27 | 6.290 | 6.440 | 6.280 | 6.440 | 6.440 | 2,965,848 |
| 2025-03-26 | 6.230 | 6.300 | 6.220 | 6.300 | 6.300 | 52,534 |
| 2025-03-24 | 6.190 | 6.290 | 6.170 | 6.200 | 6.200 | 24,792 |
| 2025-03-21 | 6.200 | 6.220 | 6.180 | 6.200 | 6.200 | 37,499 |
| 2025-03-20 | 6.190 | 6.210 | 6.140 | 6.140 | 6.140 | 39,261 |
| 2025-03-19 | 6.250 | 6.260 | 6.170 | 6.180 | 6.180 | 33,569 |
| 2025-03-18 | 6.190 | 6.330 | 6.160 | 6.220 | 6.220 | 48,476 |
| 2025-03-17 | 6.220 | 6.220 | 6.180 | 6.200 | 6.200 | 32,108 |
| 2025-03-14 | 6.200 | 6.210 | 6.150 | 6.170 | 6.170 | 18,134 |
| 2025-03-13 | 6.220 | 6.230 | 6.160 | 6.200 | 6.200 | 28,783 |
| 2025-03-12 | 6.070 | 6.280 | 6.070 | 6.220 | 6.220 | 137,696 |
| 2025-03-11 | 6.110 | 6.140 | 6.070 | 6.070 | 6.070 | 63,292 |
| 2025-03-10 | 6.140 | 6.160 | 6.080 | 6.100 | 6.100 | 21,824 |
| 2025-03-07 | 6.080 | 6.200 | 6.080 | 6.140 | 6.140 | 59,628 |
| 2025-03-06 | 6.180 | 6.250 | 6.050 | 6.180 | 6.080 | 241,856 |
| 2025-03-05 | 6.070 | 6.240 | 6.070 | 6.160 | 6.060 | 383,392 |
| 2025-03-04 | 5.880 | 5.950 | 5.880 | 5.950 | 5.854 | 10,418 |
| 2025-02-28 | 5.880 | 5.970 | 5.860 | 5.970 | 5.873 | 27,802 |
| 2025-02-27 | 5.890 | 5.970 | 5.800 | 5.840 | 5.746 | 69,739 |
| 2025-02-26 | 5.890 | 5.900 | 5.830 | 5.890 | 5.795 | 29,252 |
| 2025-02-25 | 5.800 | 5.870 | 5.750 | 5.840 | 5.746 | 53,857 |
| 2025-02-24 | 5.880 | 5.920 | 5.840 | 5.890 | 5.795 | 29,783 |
| 2025-02-21 | 5.880 | 5.950 | 5.850 | 5.900 | 5.805 | 134,398 |
| 2025-02-20 | 5.870 | 5.950 | 5.870 | 5.900 | 5.805 | 48,608 |
| 2025-02-19 | 5.950 | 5.950 | 5.880 | 5.880 | 5.785 | 19,869 |
| 2025-02-18 | 5.980 | 5.980 | 5.910 | 5.950 | 5.854 | 8,736 |
| 2025-02-17 | 5.970 | 6.010 | 5.870 | 5.960 | 5.864 | 20,784 |
| 2025-02-14 | 5.940 | 6.020 | 5.930 | 5.990 | 5.893 | 41,633 |
| 2025-02-13 | 5.900 | 5.960 | 5.890 | 5.950 | 5.854 | 17,497 |
| 2025-02-12 | 5.860 | 5.930 | 5.800 | 5.910 | 5.814 | 51,708 |
| 2025-02-11 | 5.900 | 5.930 | 5.890 | 5.930 | 5.834 | 13,400 |
| 2025-02-10 | 5.900 | 5.900 | 5.850 | 5.900 | 5.805 | 10,759 |
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.