Ingevec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1,867 |
| 2026-10-15 | 225.00 | 225.00 | 222.56 | 225.00 | 225.00 | 2,942 |
| 2026-10-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 100,432 |
| 2026-10-13 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | 9,314 |
| 2026-10-09 | 225.65 | 225.65 | 225.63 | 225.63 | 225.63 | 36,227 |
| 2026-10-08 | 229.03 | 229.03 | 227.88 | 227.88 | 227.88 | 25,632 |
| 2026-10-07 | 231.31 | 231.31 | 229.03 | 231.31 | 231.31 | 2,289 |
| 2026-10-06 | 231.31 | 231.31 | 231.31 | 231.31 | 231.31 | 21,635 |
| 2026-10-05 | 235.00 | 235.00 | 233.61 | 233.61 | 233.61 | 140,042 |
| 2026-10-02 | 236.90 | 238.08 | 235.78 | 235.78 | 235.78 | 53,087 |
| 2026-10-01 | 238.97 | 239.29 | 236.70 | 236.70 | 236.70 | 256,762 |
| 2026-09-30 | 237.02 | 237.02 | 235.84 | 236.71 | 236.71 | 138,513 |
| 2026-09-29 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 68,307 |
| 2026-09-28 | 234.23 | 235.99 | 234.23 | 235.99 | 235.99 | 37,256 |
| 2026-09-25 | 232.30 | 234.67 | 232.30 | 234.67 | 234.67 | 34,559 |
| 2026-09-24 | 230.02 | 230.02 | 230.02 | 230.02 | 230.02 | 5,872 |
| 2026-09-23 | 229.05 | 230.00 | 229.05 | 230.00 | 230.00 | 189,475 |
| 2026-09-22 | 224.51 | 226.80 | 224.51 | 226.80 | 226.80 | 77,347 |
| 2026-09-21 | 223.91 | 224.98 | 223.00 | 223.42 | 223.42 | 217,927 |
| 2026-09-17 | 225.03 | 225.03 | 225.00 | 225.01 | 225.01 | 1,024,371 |
| 2026-09-16 | 224.61 | 224.61 | 222.84 | 224.61 | 224.61 | 5,237 |
| 2026-09-15 | 222.53 | 224.61 | 219.46 | 224.61 | 224.61 | 204,434 |
| 2026-09-14 | 224.29 | 224.29 | 224.29 | 224.29 | 224.29 | 19,063 |
| 2026-09-11 | 223.41 | 225.00 | 219.43 | 225.00 | 225.00 | 293,567 |
| 2026-09-10 | 224.97 | 224.97 | 221.04 | 224.51 | 224.51 | 554,443 |
| 2026-09-09 | 220.16 | 225.00 | 218.22 | 225.00 | 225.00 | 2,810,176 |
| 2026-09-08 | 221.02 | 223.19 | 221.02 | 222.13 | 222.13 | 44,469 |
| 2026-09-07 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 17,342 |
| 2026-09-04 | 223.52 | 225.00 | 223.00 | 223.01 | 223.01 | 11,366,569 |
| 2026-09-03 | 226.96 | 226.96 | 224.84 | 224.84 | 224.84 | 215,014 |
| 2026-09-02 | 228.82 | 228.82 | 226.69 | 226.93 | 226.93 | 259,316 |
| 2026-09-01 | 230.15 | 232.20 | 228.00 | 228.80 | 228.80 | 187,220 |
| 2026-08-31 | 224.91 | 229.00 | 224.91 | 227.89 | 227.89 | 183,949 |
| 2026-08-28 | 221.52 | 225.00 | 221.52 | 222.26 | 222.26 | 486,099 |
| 2026-08-27 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10,061 |
| 2026-08-26 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 9,569 |
| 2026-08-25 | 220.00 | 221.07 | 220.00 | 220.00 | 220.00 | 2,087 |
| 2026-08-24 | 218.20 | 220.00 | 216.07 | 220.00 | 220.00 | 517,537 |
| 2026-08-21 | 216.16 | 218.00 | 215.08 | 218.00 | 218.00 | 463,588 |
| 2026-08-20 | 215.23 | 217.00 | 213.22 | 217.00 | 217.00 | 365,310 |
| 2026-08-19 | 212.61 | 214.99 | 211.60 | 214.99 | 214.99 | 445,071 |
| 2026-08-18 | 208.26 | 210.32 | 208.26 | 210.32 | 210.32 | 36,765 |
| 2026-08-17 | 201.98 | 206.80 | 201.98 | 205.60 | 205.60 | 204,671 |
| 2026-08-14 | 197.06 | 201.00 | 197.06 | 200.00 | 200.00 | 15,253,890 |
| 2026-08-13 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | 0 |
| 2026-08-12 | 196.02 | 196.10 | 196.02 | 196.10 | 196.10 | 72,663 |
| 2026-08-11 | 193.00 | 194.10 | 193.00 | 194.10 | 194.10 | 37,116 |
| 2026-08-10 | 190.01 | 193.03 | 189.00 | 193.03 | 193.03 | 240,277 |
| 2026-08-07 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | 12,283 |
| 2026-08-06 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 9,168 |
| 2026-08-05 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 19,335 |
| 2026-08-04 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 2,330 |
| 2026-08-03 | 193.06 | 194.00 | 193.06 | 194.00 | 194.00 | 105,647 |
| 2026-07-31 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | 281 |
| 2026-07-30 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | 7,969 |
| 2026-07-29 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | 2,813 |
| 2026-07-28 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | 1,424,225 |
| 2026-07-27 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | 172 |
| 2026-07-24 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | 10 |
| 2026-07-23 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | 7,024 |
Page 1 of 16 · 959 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 5.2000 CLP |
| 2025-05-19 | 3.4027 CLP |
| 2024-05-17 | 2.9000 CLP |
| 2023-05-15 | 2.7951 CLP |
| 2022-05-02 | 4.3029 CLP |
| 2021-05-14 | 1.5610 CLP |
| 2021-04-23 | 1.5610 CLP |
| 2020-05-11 | 3.9013 CLP |
| 2020-04-09 | 3.9013 CLP |
| 2019-04-25 | 1.9759 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.