Ideal Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.490 | 5.490 | 5.340 | 5.380 | 5.380 | 24,608 |
| 2026-10-21 | 5.380 | 5.490 | 5.370 | 5.490 | 5.490 | 23,819 |
| 2026-10-20 | 5.360 | 5.440 | 5.300 | 5.390 | 5.390 | 25,980 |
| 2026-10-19 | 5.390 | 5.410 | 5.350 | 5.360 | 5.360 | 27,234 |
| 2026-10-16 | 5.430 | 5.500 | 5.390 | 5.440 | 5.440 | 28,548 |
| 2026-10-15 | 5.360 | 5.430 | 5.310 | 5.430 | 5.430 | 28,767 |
| 2026-10-14 | 5.360 | 5.510 | 5.330 | 5.370 | 5.370 | 30,776 |
| 2026-10-13 | 5.280 | 5.450 | 5.250 | 5.440 | 5.440 | 29,840 |
| 2026-10-12 | 5.370 | 5.390 | 5.240 | 5.240 | 5.240 | 25,678 |
| 2026-10-09 | 5.350 | 5.390 | 5.280 | 5.310 | 5.310 | 39,497 |
| 2026-10-08 | 5.330 | 5.370 | 4.930 | 5.310 | 5.310 | 89,062 |
| 2026-10-07 | 5.400 | 5.510 | 5.370 | 5.370 | 5.370 | 47,158 |
| 2026-10-06 | 5.540 | 5.540 | 5.430 | 5.430 | 5.430 | 30,381 |
| 2026-10-05 | 5.530 | 5.570 | 5.440 | 5.440 | 5.440 | 32,258 |
| 2026-10-02 | 5.480 | 5.580 | 5.430 | 5.480 | 5.480 | 59,173 |
| 2026-10-01 | 5.540 | 5.550 | 5.460 | 5.480 | 5.480 | 45,399 |
| 2026-09-30 | 5.520 | 5.580 | 5.500 | 5.580 | 5.580 | 41,690 |
| 2026-09-29 | 5.500 | 5.610 | 5.480 | 5.500 | 5.500 | 37,547 |
| 2026-09-28 | 5.610 | 5.640 | 5.460 | 5.460 | 5.460 | 83,876 |
| 2026-09-25 | 5.700 | 5.720 | 5.570 | 5.570 | 5.570 | 27,783 |
| 2026-09-24 | 5.750 | 5.790 | 5.600 | 5.610 | 5.610 | 36,083 |
| 2026-09-23 | 5.720 | 5.820 | 5.720 | 5.750 | 5.750 | 34,666 |
| 2026-09-22 | 5.690 | 5.830 | 5.570 | 5.700 | 5.700 | 56,284 |
Page 1 of 1 · 23 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.