Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.100 | 6.170 | 6.100 | 6.150 | 6.150 | 41,852 |
| 2026-05-06 | 6.100 | 6.160 | 6.080 | 6.090 | 6.090 | 37,932 |
| 2026-05-05 | 6.050 | 6.120 | 5.970 | 6.060 | 6.060 | 49,110 |
| 2026-05-04 | 5.850 | 6.030 | 5.850 | 6.000 | 6.000 | 106,359 |
| 2026-04-30 | 5.800 | 5.860 | 5.790 | 5.840 | 5.840 | 20,079 |
| 2026-04-29 | 5.790 | 5.860 | 5.770 | 5.860 | 5.860 | 15,262 |
| 2026-04-28 | 5.860 | 5.870 | 5.790 | 5.810 | 5.810 | 18,756 |
| 2026-04-27 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 42,224 |
| 2026-04-24 | 5.780 | 5.810 | 5.750 | 5.780 | 5.780 | 31,032 |
| 2026-04-23 | 5.740 | 5.760 | 5.690 | 5.750 | 5.750 | 31,588 |
← NewerPage 3 of 3 · 130 trading days
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.