Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.930 | 5.940 | 5.820 | 5.850 | 5.755 | 19,302 |
| 2024-11-07 | 5.960 | 5.960 | 5.900 | 5.930 | 5.834 | 16,096 |
| 2024-11-06 | 5.990 | 6.000 | 5.930 | 5.950 | 5.854 | 15,872 |
| 2024-11-05 | 6.040 | 6.070 | 5.940 | 5.950 | 5.854 | 24,668 |
| 2024-11-04 | 5.960 | 6.030 | 5.960 | 5.980 | 5.883 | 23,648 |
| 2024-11-01 | 6.040 | 6.070 | 5.950 | 5.950 | 5.854 | 21,806 |
| 2024-10-31 | 6.040 | 6.100 | 5.980 | 6.080 | 5.982 | 24,724 |
| 2024-10-30 | 6.010 | 6.130 | 5.880 | 6.000 | 5.903 | 33,365 |
| 2024-10-29 | 5.950 | 6.040 | 5.950 | 6.000 | 5.903 | 23,865 |
| 2024-10-25 | 5.930 | 5.990 | 5.880 | 5.900 | 5.805 | 28,003 |
| 2024-10-24 | 5.960 | 6.050 | 5.830 | 5.900 | 5.805 | 35,642 |
| 2024-10-23 | 6.050 | 6.100 | 5.900 | 5.900 | 5.805 | 31,811 |
| 2024-10-22 | 6.140 | 6.170 | 5.990 | 6.000 | 5.903 | 27,699 |
| 2024-10-21 | 6.120 | 6.170 | 6.110 | 6.140 | 6.041 | 22,269 |
| 2024-10-18 | 6.150 | 6.200 | 6.120 | 6.130 | 6.031 | 33,735 |
| 2024-10-17 | 6.030 | 6.200 | 6.030 | 6.170 | 6.070 | 59,329 |
| 2024-10-16 | 6.050 | 6.080 | 6.030 | 6.050 | 5.952 | 33,312 |
| 2024-10-15 | 5.990 | 6.070 | 5.990 | 6.040 | 5.942 | 33,724 |
| 2024-10-14 | 6.000 | 6.100 | 6.000 | 6.030 | 5.932 | 29,571 |
| 2024-10-11 | 5.970 | 6.000 | 5.960 | 6.000 | 5.903 | 38,124 |
| 2024-10-10 | 5.990 | 6.000 | 5.950 | 5.970 | 5.873 | 20,107 |
| 2024-10-09 | 5.980 | 6.000 | 5.960 | 5.990 | 5.893 | 21,317 |
| 2024-10-08 | 5.990 | 5.990 | 5.940 | 5.990 | 5.893 | 34,321 |
| 2024-10-07 | 5.990 | 6.010 | 5.970 | 5.980 | 5.883 | 80,990 |
| 2024-10-04 | 5.980 | 6.030 | 5.970 | 5.980 | 5.883 | 67,239 |
| 2024-10-03 | 5.970 | 6.000 | 5.940 | 5.990 | 5.893 | 27,228 |
| 2024-10-02 | 5.960 | 5.990 | 5.910 | 5.950 | 5.854 | 33,899 |
| 2024-10-01 | 5.970 | 6.040 | 5.950 | 6.000 | 5.903 | 90,890 |
| 2024-09-30 | 6.000 | 6.020 | 5.920 | 5.940 | 5.844 | 18,816 |
| 2024-09-27 | 6.030 | 6.050 | 6.000 | 6.040 | 5.942 | 12,954 |
| 2024-09-26 | 6.020 | 6.060 | 5.990 | 5.990 | 5.893 | 16,238 |
| 2024-09-25 | 5.980 | 6.040 | 5.960 | 6.010 | 5.913 | 29,465 |
| 2024-09-24 | 6.040 | 6.050 | 5.980 | 6.040 | 5.942 | 50,625 |
| 2024-09-23 | 6.040 | 6.050 | 6.000 | 6.040 | 5.942 | 12,201 |
| 2024-09-20 | 6.000 | 6.100 | 5.980 | 6.100 | 6.001 | 50,659 |
| 2024-09-19 | 5.880 | 6.000 | 5.870 | 6.000 | 5.903 | 10,282 |
| 2024-09-18 | 5.870 | 5.930 | 5.840 | 5.930 | 5.834 | 10,102 |
| 2024-09-17 | 5.860 | 5.910 | 5.830 | 5.870 | 5.775 | 13,661 |
| 2024-09-16 | 5.940 | 5.970 | 5.850 | 5.900 | 5.805 | 18,166 |
| 2024-09-13 | 5.900 | 5.950 | 5.900 | 5.930 | 5.834 | 9,554 |
| 2024-09-12 | 5.880 | 5.960 | 5.880 | 5.920 | 5.824 | 20,172 |
| 2024-09-11 | 5.810 | 5.900 | 5.790 | 5.900 | 5.805 | 18,600 |
| 2024-09-10 | 5.750 | 5.840 | 5.750 | 5.840 | 5.746 | 12,176 |
| 2024-09-09 | 5.790 | 5.790 | 5.700 | 5.750 | 5.657 | 11,236 |
| 2024-09-06 | 5.790 | 5.840 | 5.680 | 5.760 | 5.667 | 27,168 |
| 2024-09-05 | 5.800 | 5.830 | 5.750 | 5.820 | 5.726 | 20,211 |
| 2024-09-04 | 5.800 | 5.840 | 5.730 | 5.820 | 5.726 | 16,665 |
| 2024-09-03 | 5.800 | 5.890 | 5.800 | 5.830 | 5.736 | 14,775 |
| 2024-09-02 | 5.790 | 5.830 | 5.750 | 5.800 | 5.706 | 36,355 |
| 2024-08-30 | 5.800 | 5.810 | 5.750 | 5.790 | 5.696 | 11,587 |
| 2024-08-29 | 5.670 | 5.800 | 5.670 | 5.750 | 5.657 | 16,614 |
| 2024-08-28 | 5.810 | 5.850 | 5.740 | 5.750 | 5.657 | 19,712 |
| 2024-08-27 | 5.760 | 5.810 | 5.760 | 5.790 | 5.696 | 6,466 |
| 2024-08-26 | 5.810 | 5.850 | 5.780 | 5.820 | 5.726 | 7,188 |
| 2024-08-23 | 5.840 | 5.850 | 5.720 | 5.800 | 5.706 | 15,404 |
| 2024-08-22 | 5.870 | 5.870 | 5.840 | 5.850 | 5.755 | 3,203 |
| 2024-08-21 | 5.800 | 5.900 | 5.800 | 5.870 | 5.775 | 13,313 |
| 2024-08-20 | 5.560 | 5.890 | 5.560 | 5.830 | 5.736 | 7,538 |
| 2024-08-19 | 5.870 | 5.880 | 5.820 | 5.870 | 5.775 | 6,241 |
| 2024-08-16 | 5.850 | 5.900 | 5.850 | 5.880 | 5.785 | 14,012 |
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.