IDI S.C.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 68.200 | 68.800 | 68.000 | 68.600 | 63.196 | 751 |
| 2024-06-18 | 65.800 | 68.800 | 65.800 | 68.000 | 62.643 | 1,696 |
| 2024-06-17 | 65.000 | 65.800 | 63.800 | 65.000 | 59.879 | 3,992 |
| 2024-06-14 | 71.000 | 71.800 | 65.000 | 66.000 | 60.801 | 4,908 |
| 2024-06-13 | 72.400 | 72.400 | 71.000 | 71.400 | 65.775 | 521 |
| 2024-06-12 | 71.400 | 72.400 | 71.200 | 72.000 | 66.328 | 638 |
| 2024-06-11 | 74.000 | 74.000 | 71.200 | 71.200 | 65.591 | 958 |
| 2024-06-10 | 73.600 | 74.000 | 73.400 | 73.400 | 67.618 | 541 |
| 2024-06-07 | 74.400 | 74.400 | 73.400 | 74.000 | 68.170 | 667 |
| 2024-06-06 | 74.000 | 74.200 | 74.000 | 74.200 | 68.355 | 308 |
| 2024-06-05 | 73.600 | 73.800 | 73.000 | 73.800 | 67.986 | 733 |
| 2024-06-04 | 72.000 | 72.400 | 71.600 | 71.800 | 66.144 | 469 |
| 2024-06-03 | 70.400 | 71.800 | 70.400 | 71.800 | 66.144 | 488 |
| 2024-05-31 | 70.800 | 71.200 | 70.000 | 70.400 | 64.854 | 1,778 |
| 2024-05-30 | 71.400 | 71.800 | 70.600 | 71.400 | 65.775 | 11,744 |
| 2024-05-29 | 72.200 | 72.200 | 70.000 | 70.200 | 64.670 | 39,644 |
| 2024-05-28 | 72.400 | 73.000 | 71.400 | 72.000 | 66.328 | 3,248 |
| 2024-05-27 | 73.800 | 74.200 | 72.200 | 72.200 | 66.512 | 3,445 |
| 2024-05-24 | 73.400 | 74.400 | 73.400 | 74.200 | 68.355 | 1,123 |
| 2024-05-23 | 73.200 | 74.000 | 73.000 | 73.200 | 67.433 | 1,714 |
| 2024-05-22 | 73.000 | 73.200 | 72.800 | 73.200 | 67.433 | 826 |
| 2024-05-21 | 72.200 | 73.000 | 72.200 | 72.200 | 66.512 | 494 |
| 2024-05-20 | 72.000 | 73.000 | 72.000 | 72.000 | 66.328 | 2,114 |
| 2024-05-17 | 76.400 | 76.400 | 74.000 | 75.800 | 67.756 | 2,783 |
| 2024-05-16 | 76.200 | 76.800 | 76.000 | 76.600 | 68.471 | 1,241 |
| 2024-05-15 | 75.000 | 76.400 | 75.000 | 76.200 | 68.113 | 3,941 |
| 2024-05-14 | 75.600 | 75.600 | 74.800 | 74.800 | 66.862 | 3,077 |
| 2024-05-13 | 75.000 | 75.800 | 74.800 | 75.600 | 67.577 | 1,680 |
| 2024-05-10 | 74.800 | 75.000 | 74.800 | 75.000 | 67.041 | 952 |
| 2024-05-09 | 74.800 | 75.000 | 74.800 | 75.000 | 67.041 | 652 |
| 2024-05-08 | 75.000 | 75.000 | 74.600 | 75.000 | 67.041 | 1,411 |
| 2024-05-07 | 74.800 | 75.000 | 74.800 | 75.000 | 67.041 | 466 |
| 2024-05-06 | 75.000 | 75.000 | 74.600 | 74.800 | 66.862 | 821 |
| 2024-05-03 | 74.800 | 75.000 | 74.800 | 75.000 | 67.041 | 561 |
| 2024-05-02 | 74.800 | 75.000 | 74.800 | 74.800 | 66.862 | 181 |
| 2024-04-30 | 75.000 | 75.000 | 74.600 | 75.000 | 67.041 | 567 |
| 2024-04-29 | 75.000 | 75.000 | 74.400 | 75.000 | 67.041 | 432 |
| 2024-04-26 | 74.600 | 75.000 | 74.600 | 74.800 | 66.862 | 448 |
| 2024-04-25 | 74.800 | 75.000 | 74.400 | 74.400 | 66.504 | 515 |
| 2024-04-24 | 75.000 | 75.000 | 74.600 | 74.600 | 66.683 | 294 |
| 2024-04-23 | 74.800 | 75.000 | 74.400 | 75.000 | 67.041 | 724 |
| 2024-04-22 | 74.800 | 75.000 | 74.000 | 74.800 | 66.862 | 978 |
| 2024-04-19 | 74.600 | 74.800 | 74.400 | 74.800 | 66.862 | 149 |
| 2024-04-18 | 74.800 | 75.000 | 74.800 | 75.000 | 67.041 | 1,104 |
| 2024-04-17 | 74.800 | 75.000 | 74.400 | 75.000 | 67.041 | 291 |
| 2024-04-16 | 74.800 | 74.800 | 74.400 | 74.400 | 66.504 | 320 |
| 2024-04-15 | 75.000 | 75.000 | 74.600 | 75.000 | 67.041 | 480 |
| 2024-04-12 | 75.000 | 75.000 | 74.600 | 75.000 | 67.041 | 420 |
| 2024-04-11 | 74.800 | 75.000 | 74.400 | 75.000 | 67.041 | 735 |
| 2024-04-10 | 75.000 | 75.000 | 74.800 | 74.800 | 66.862 | 880 |
| 2024-04-09 | 74.800 | 75.000 | 74.600 | 75.000 | 67.041 | 1,387 |
| 2024-04-08 | 75.000 | 75.000 | 74.600 | 74.800 | 66.862 | 997 |
| 2024-04-05 | 75.000 | 75.000 | 74.400 | 75.000 | 67.041 | 1,014 |
| 2024-04-04 | 75.000 | 75.000 | 74.400 | 75.000 | 67.041 | 1,196 |
| 2024-04-03 | 74.800 | 75.000 | 74.600 | 75.000 | 67.041 | 1,186 |
| 2024-04-02 | 74.800 | 74.800 | 74.600 | 74.800 | 66.862 | 1,607 |
| 2024-03-28 | 74.600 | 74.600 | 74.200 | 74.400 | 66.504 | 878 |
| 2024-03-27 | 73.800 | 74.600 | 73.800 | 74.400 | 66.504 | 1,332 |
| 2024-03-26 | 72.600 | 73.800 | 72.400 | 73.800 | 65.968 | 1,774 |
| 2024-03-25 | 71.600 | 72.800 | 71.600 | 72.600 | 64.895 | 2,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 2.9000 EUR |
| 2025-05-19 | 0.3000 EUR |
| 2024-11-29 | 2.5000 EUR |
| 2024-05-20 | 2.2500 EUR |
| 2023-05-22 | 2.5000 EUR |
| 2022-05-17 | 2.3000 EUR |
| 2021-09-27 | 1.1000 EUR |
| 2021-06-30 | 2.0000 EUR |
| 2020-06-30 | 1.5000 EUR |
| 2019-07-02 | 1.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.