Ingevec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	56.000	57.000	56.000	56.690	50.622	830,725
2024-04-26	55.630	55.630	55.630	55.630	49.675	12,311
2024-04-25	55.630	55.630	55.630	55.630	49.675	28,504
2024-04-24	55.630	55.630	55.630	55.630	49.675	37,613
2024-04-23	55.510	56.650	55.340	55.630	49.675	592,125
2024-04-22	55.530	55.530	54.970	54.970	49.086	239,963
2024-04-18	55.530	55.530	55.530	55.530	49.586	194,160
2024-04-17	53.450	53.810	53.450	53.810	48.050	33,000
2024-04-16	54.240	54.240	53.410	53.810	48.050	709,074
2024-04-15	54.880	54.880	54.000	54.210	48.407	1,363,632
2024-04-12	55.110	55.110	55.110	55.110	49.211	85
2024-04-11	55.110	55.110	55.110	55.110	49.211	353,011
2024-04-10	56.290	56.290	55.950	55.950	49.961	708,672
2024-04-09	56.290	56.290	56.290	56.290	50.264	4,500
2024-04-05	56.050	56.510	56.050	56.290	50.264	681,756
2024-04-04	53.760	58.000	53.760	54.510	48.675	737,062
2024-04-03	53.760	53.760	52.950	52.950	47.282	27,879
2024-04-02	52.950	52.950	52.950	52.950	47.282	58,606
2024-04-01	51.450	52.960	51.450	52.950	47.282	253,442
2024-03-28	51.230	51.230	51.230	51.230	45.746	15,517
2024-03-27	51.230	51.230	51.230	51.230	45.746	3,011
2024-03-26	51.230	51.230	51.230	51.230	45.746	13,725
2024-03-25	51.240	51.240	51.230	51.230	45.746	345,342
2024-03-22	51.420	51.420	51.170	51.250	45.764	202,499
2024-03-21	52.200	52.250	52.200	52.250	46.657	1,003,000
2024-03-20	52.250	52.250	52.250	52.250	46.657	7,602
2024-03-19	52.250	52.250	52.250	52.250	46.657	368
2024-03-18	51.620	52.250	51.620	52.250	46.657	52,704
2024-03-15	51.620	52.250	51.620	52.250	46.657	25,464
2024-03-14	52.250	52.250	52.250	52.250	46.657	40,000
2024-03-13	53.150	53.150	52.250	52.250	46.657	22,044
2024-03-11	52.250	52.250	52.250	52.250	46.657	754,103
2024-03-08	52.450	52.450	51.190	51.190	45.710	116,000
2024-03-07	51.240	51.240	51.100	51.190	45.710	163,259
2024-03-06	50.240	52.100	49.750	50.050	44.692	1,098,996
2024-03-05	51.220	51.300	51.220	51.240	45.755	402,782
2024-03-04	53.990	53.990	52.430	53.550	47.818	725,464
2024-03-01	53.630	53.630	53.630	53.630	47.889	1,500
2024-02-29	53.630	53.630	53.630	53.630	47.889	1,890
2024-02-28	53.350	53.630	53.350	53.630	47.889	75,639
2024-02-27	53.040	53.630	53.040	53.630	47.889	301,276
2024-02-26	54.550	54.550	54.550	54.550	48.711	21,966
2024-02-23	54.550	54.550	54.550	54.550	48.711	714,629
2024-02-22	55.090	55.090	54.070	54.070	48.282	73,050
2024-02-21	54.070	54.070	54.070	54.070	48.282	24,384
2024-02-19	54.070	54.070	54.070	54.070	48.282	300,000
2024-02-16	53.360	53.360	53.340	53.340	47.630	1,065,263
2024-02-15	52.400	52.840	52.400	52.420	46.809	982,956
2024-02-14	52.840	52.840	52.840	52.840	47.184	186,460
2024-02-13	52.840	52.840	52.840	52.840	47.184	6,000
2024-02-12	52.840	52.840	52.840	52.840	47.184	47,304
2024-02-09	53.000	53.000	52.840	52.840	47.184	1,121,594
2024-02-08	52.150	52.150	52.150	52.150	46.568	2,170,978
2024-02-07	52.150	52.150	52.150	52.150	46.568	61,956
2024-02-06	52.250	52.250	52.000	52.150	46.568	831,997
2024-02-05	51.990	51.990	51.590	51.590	46.067	21,355
2024-02-02	51.030	52.250	51.030	51.590	46.067	769,701
2024-02-01	50.870	50.870	49.560	50.870	45.425	1,966
2024-01-31	51.320	51.320	50.490	50.870	45.425	752,215
2024-01-30	51.380	51.380	51.380	51.380	45.880	5,981

← NewerPage 10 of 16 · 960 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.