Ingevec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	51.380	51.380	51.380	51.380	45.880	842
2024-01-26	51.380	51.380	51.380	51.380	45.880	725
2024-01-25	52.000	52.000	51.280	51.380	45.880	731,375
2024-01-24	51.280	51.280	51.280	51.280	45.791	1,145,939
2024-01-23	50.490	51.460	50.490	51.460	45.951	31,000
2024-01-22	51.460	51.460	51.460	51.460	45.951	445,159
2024-01-19	52.950	52.950	52.950	52.950	47.282	305,635
2024-01-18	53.570	54.000	53.570	53.750	47.996	815,149
2024-01-17	53.450	53.450	53.450	53.450	47.728	209,610
2024-01-16	54.000	54.000	54.000	54.000	48.220	346,626
2024-01-12	54.000	54.000	53.000	53.910	48.139	697,841
2024-01-11	53.370	54.000	51.820	51.820	46.273	116,665
2024-01-10	51.290	52.360	51.290	51.820	46.273	741,440
2024-01-09	52.000	52.000	50.500	50.820	45.380	945,298
2024-01-08	51.000	52.000	50.800	51.140	45.666	173,706
2024-01-05	49.000	51.080	49.000	50.560	45.148	787,926
2024-01-04	50.500	50.880	48.000	48.860	43.630	1,128,663
2024-01-03	47.000	50.000	47.000	49.030	43.782	3,408,902
2024-01-02	44.990	47.000	44.990	46.970	41.942	1,216,432
2023-12-29	43.590	43.650	43.590	43.600	38.933	1,020,114
2023-12-28	42.300	45.000	42.300	43.180	38.558	1,584,267
2023-12-27	41.710	41.710	41.710	41.710	37.245	929,517
2023-12-26	40.830	40.850	40.830	40.840	36.468	430,263
2023-12-22	42.010	42.010	42.010	42.010	37.513	18,260
2023-12-21	42.010	43.000	42.000	42.010	37.513	1,278,407
2023-12-20	43.000	43.500	41.370	41.370	36.942	1,595,781
2023-12-19	45.100	45.100	43.000	43.490	38.835	1,316,334
2023-12-18	45.650	45.650	45.650	45.650	40.763	1,106
2023-12-15	45.650	45.660	45.650	45.650	40.763	574,780
2023-12-14	45.510	45.510	45.510	45.510	40.638	805,606
2023-12-13	45.740	45.740	45.740	45.740	40.844	13,118
2023-11-29	45.740	45.740	45.740	45.740	40.844	1,654
2023-11-28	45.740	45.740	45.740	45.740	40.844	43,077
2023-11-23	46.350	46.350	45.000	45.740	40.844	896,953
2023-11-20	48.000	48.000	47.000	47.000	41.969	9,602,139
2023-11-10	48.000	48.000	48.000	48.000	42.862	250,000
2023-11-08	48.890	48.890	48.890	48.890	43.657	8,155
2023-11-06	49.000	49.000	48.760	48.890	43.657	852,484
2023-11-02	49.000	49.000	49.000	49.000	43.755	365,000
2023-10-30	49.560	50.320	49.560	50.320	44.933	26,416
2023-10-26	50.320	50.320	48.120	50.320	44.933	10,000
2023-10-18	50.320	50.320	50.320	50.320	44.933	3,027
2023-10-13	50.320	50.320	50.320	50.320	44.933	11,758
2023-10-12	50.730	50.730	49.990	50.320	44.933	1,014,395
2023-10-11	53.230	53.230	53.230	53.230	47.532	5,000
2023-10-06	53.230	53.230	53.230	53.230	47.532	136
2023-10-03	53.590	53.590	52.000	53.230	47.532	742,305
2023-10-02	55.020	55.020	55.020	55.020	49.130	13,300
2023-09-28	55.350	55.350	55.020	55.020	49.130	485,003
2023-09-27	56.360	56.600	54.720	56.380	50.345	680,594
2023-09-26	56.300	56.350	56.300	56.350	50.318	3,600,000
2023-09-20	56.000	56.500	55.890	56.500	50.452	83,762
2023-09-15	57.000	57.000	56.500	56.500	50.452	2,844,400
2023-09-14	56.490	56.490	55.500	55.500	49.559	1,221,220
2023-09-12	56.890	58.440	56.890	58.440	52.184	20,000
2023-09-08	58.490	58.490	57.000	58.440	52.184	620,000
2023-09-07	58.270	58.270	57.570	58.230	51.997	653,786
2023-09-06	59.870	59.870	59.870	59.870	53.461	8,265
2023-09-04	59.890	59.890	59.850	59.870	53.461	604,000
2023-09-01	60.090	60.100	60.090	60.100	53.667	601,424

← NewerPage 11 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.