Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.900 | 5.930 | 5.820 | 5.930 | 5.834 | 21,409 |
| 2025-02-06 | 5.880 | 5.960 | 5.820 | 5.820 | 5.726 | 18,897 |
| 2025-02-05 | 5.900 | 5.920 | 5.860 | 5.900 | 5.805 | 12,533 |
| 2025-02-04 | 5.920 | 5.920 | 5.830 | 5.900 | 5.805 | 9,876 |
| 2025-02-03 | 5.890 | 5.920 | 5.820 | 5.820 | 5.726 | 15,844 |
| 2025-01-31 | 6.070 | 6.070 | 5.980 | 6.010 | 5.913 | 31,786 |
| 2025-01-30 | 5.990 | 6.100 | 5.970 | 6.100 | 6.001 | 14,472 |
| 2025-01-29 | 6.050 | 6.090 | 5.920 | 6.020 | 5.923 | 12,473 |
| 2025-01-28 | 6.130 | 6.140 | 6.030 | 6.030 | 5.932 | 22,788 |
| 2025-01-27 | 6.120 | 6.130 | 6.050 | 6.100 | 6.001 | 44,918 |
| 2025-01-24 | 6.000 | 6.150 | 5.990 | 6.120 | 6.021 | 56,939 |
| 2025-01-23 | 5.980 | 6.010 | 5.900 | 6.000 | 5.903 | 49,496 |
| 2025-01-22 | 5.980 | 6.000 | 5.950 | 5.980 | 5.883 | 14,888 |
| 2025-01-21 | 6.000 | 6.000 | 5.950 | 5.980 | 5.883 | 14,367 |
| 2025-01-20 | 6.000 | 6.030 | 5.970 | 6.000 | 5.903 | 17,260 |
| 2025-01-17 | 6.030 | 6.030 | 5.900 | 5.920 | 5.824 | 38,257 |
| 2025-01-16 | 6.070 | 6.070 | 5.940 | 5.950 | 5.854 | 16,121 |
| 2025-01-15 | 6.000 | 6.070 | 6.000 | 6.060 | 5.962 | 3,578 |
| 2025-01-14 | 6.050 | 6.070 | 5.980 | 6.050 | 5.952 | 15,821 |
| 2025-01-13 | 6.160 | 6.160 | 6.010 | 6.010 | 5.913 | 21,615 |
| 2025-01-10 | 6.140 | 6.180 | 6.110 | 6.120 | 6.021 | 57,539 |
| 2025-01-09 | 6.110 | 6.190 | 6.100 | 6.140 | 6.041 | 97,320 |
| 2025-01-08 | 6.240 | 6.240 | 6.090 | 6.190 | 6.090 | 105,567 |
| 2025-01-07 | 6.150 | 6.330 | 6.130 | 6.240 | 6.139 | 162,452 |
| 2025-01-03 | 5.980 | 6.150 | 5.980 | 6.130 | 6.031 | 39,311 |
| 2025-01-02 | 5.900 | 6.050 | 5.880 | 6.040 | 5.942 | 28,198 |
| 2024-12-31 | 5.880 | 5.940 | 5.860 | 5.940 | 5.844 | 15,929 |
| 2024-12-30 | 5.900 | 5.920 | 5.880 | 5.900 | 5.805 | 10,813 |
| 2024-12-27 | 5.900 | 5.910 | 5.850 | 5.900 | 5.805 | 27,746 |
| 2024-12-23 | 5.830 | 5.900 | 5.830 | 5.900 | 5.805 | 13,856 |
| 2024-12-20 | 5.840 | 5.880 | 5.750 | 5.860 | 5.765 | 58,789 |
| 2024-12-19 | 5.900 | 5.920 | 5.760 | 5.850 | 5.755 | 14,270 |
| 2024-12-18 | 5.860 | 5.980 | 5.860 | 5.920 | 5.824 | 16,593 |
| 2024-12-17 | 5.890 | 5.990 | 5.850 | 5.990 | 5.893 | 16,177 |
| 2024-12-16 | 5.980 | 6.000 | 5.840 | 5.900 | 5.805 | 37,061 |
| 2024-12-13 | 5.990 | 6.020 | 5.970 | 6.000 | 5.903 | 23,029 |
| 2024-12-12 | 5.960 | 6.010 | 5.950 | 5.990 | 5.893 | 26,694 |
| 2024-12-11 | 5.990 | 6.010 | 5.950 | 5.980 | 5.883 | 20,796 |
| 2024-12-10 | 5.960 | 6.000 | 5.960 | 5.990 | 5.893 | 17,111 |
| 2024-12-09 | 5.900 | 6.010 | 5.900 | 5.940 | 5.844 | 26,428 |
| 2024-12-06 | 5.880 | 5.930 | 5.880 | 5.890 | 5.795 | 20,425 |
| 2024-12-05 | 5.880 | 5.940 | 5.880 | 5.910 | 5.814 | 14,006 |
| 2024-12-04 | 5.880 | 5.920 | 5.850 | 5.890 | 5.795 | 19,434 |
| 2024-12-03 | 5.890 | 5.930 | 5.770 | 5.890 | 5.795 | 17,703 |
| 2024-12-02 | 5.830 | 5.910 | 5.820 | 5.910 | 5.814 | 17,257 |
| 2024-11-29 | 5.880 | 5.890 | 5.830 | 5.850 | 5.755 | 11,538 |
| 2024-11-28 | 5.750 | 5.900 | 5.750 | 5.860 | 5.765 | 13,053 |
| 2024-11-27 | 5.730 | 5.830 | 5.730 | 5.790 | 5.696 | 15,648 |
| 2024-11-26 | 5.690 | 5.920 | 5.660 | 5.850 | 5.755 | 45,628 |
| 2024-11-25 | 5.670 | 5.730 | 5.640 | 5.700 | 5.608 | 22,830 |
| 2024-11-22 | 5.610 | 5.710 | 5.580 | 5.670 | 5.578 | 20,509 |
| 2024-11-21 | 5.450 | 5.670 | 5.450 | 5.640 | 5.549 | 31,441 |
| 2024-11-20 | 5.450 | 5.480 | 5.370 | 5.450 | 5.362 | 29,956 |
| 2024-11-19 | 5.570 | 5.590 | 5.320 | 5.390 | 5.303 | 21,017 |
| 2024-11-18 | 5.680 | 5.760 | 5.560 | 5.580 | 5.490 | 24,982 |
| 2024-11-15 | 5.830 | 5.840 | 5.680 | 5.750 | 5.657 | 28,208 |
| 2024-11-14 | 5.860 | 5.870 | 5.750 | 5.820 | 5.726 | 27,329 |
| 2024-11-13 | 5.940 | 5.940 | 5.800 | 5.800 | 5.706 | 37,563 |
| 2024-11-12 | 5.860 | 5.970 | 5.840 | 5.930 | 5.834 | 14,741 |
| 2024-11-11 | 5.850 | 5.890 | 5.840 | 5.870 | 5.775 | 20,019 |
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.