Ingevec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	60.090	60.100	60.090	60.100	53.667	601,424
2023-08-30	58.550	59.660	58.550	59.660	53.274	437,684
2023-08-25	60.300	60.300	60.250	60.270	53.818	600,493
2023-08-24	59.810	59.810	59.810	59.810	53.408	603,601
2023-08-23	60.340	60.340	60.340	60.340	53.881	17,113
2023-08-22	60.340	60.340	60.340	60.340	53.881	299,043
2023-08-21	61.610	61.610	61.610	61.610	55.015	489
2023-08-18	61.610	61.610	61.610	61.610	55.015	313,474
2023-08-17	62.950	62.950	62.000	62.560	55.863	772,960
2023-08-10	64.000	64.000	64.000	64.000	57.149	3,302,000
2023-08-08	63.580	63.580	63.580	63.580	56.774	567,343
2023-08-07	63.900	64.000	63.900	63.910	57.069	182,779
2023-08-04	64.850	64.850	63.000	63.000	56.256	48,930
2023-08-03	63.000	63.000	63.000	63.000	56.256	290,147
2023-08-02	62.900	62.900	62.900	62.900	56.167	2,385,738
2023-08-01	62.800	62.800	62.800	62.800	56.077	24,364
2023-07-31	62.800	62.800	62.800	62.800	56.077	1,800,357
2023-07-27	62.900	62.900	62.600	62.850	56.122	576,633
2023-07-26	61.070	61.650	61.070	61.650	55.051	70,000
2023-07-25	61.650	61.650	61.650	61.650	55.051	3,187
2023-07-21	61.650	61.650	61.650	61.650	55.051	36
2023-07-19	61.910	61.910	61.650	61.650	55.051	35,191
2023-07-18	61.570	61.730	61.570	61.650	55.051	623,582
2023-07-17	62.900	62.900	62.090	62.090	55.443	16,000
2023-07-13	63.000	63.000	62.090	62.090	55.443	36,421
2023-07-12	63.000	63.000	62.090	62.090	55.443	106,681
2023-07-11	61.370	62.310	61.370	62.090	55.443	702,193
2023-07-10	57.750	60.100	57.750	58.770	52.479	652,943
2023-07-07	55.390	57.000	55.390	56.410	50.372	1,325,732
2023-07-06	54.530	54.530	54.530	54.530	48.693	662,158
2023-07-05	53.570	53.580	53.570	53.570	47.836	673,739
2023-07-03	52.990	52.990	52.980	52.980	47.309	201,860
2023-06-30	54.000	54.000	53.670	53.670	47.925	40,240
2023-06-29	54.420	54.420	52.940	53.670	47.925	672,414
2023-06-28	54.670	54.670	54.590	54.590	48.746	17,373
2023-06-27	54.020	55.800	54.020	54.590	48.746	676,350
2023-06-23	53.350	53.350	53.350	53.350	47.639	423
2023-06-16	53.510	53.510	53.190	53.350	47.639	695,191
2023-06-15	52.300	53.000	52.300	52.560	46.934	918,973
2023-06-14	51.920	51.920	51.920	51.920	46.362	1,000
2023-06-13	50.320	52.000	50.320	51.920	46.362	1,309,577
2023-06-12	48.800	49.400	48.800	49.100	43.844	734,608
2023-06-09	47.980	47.990	47.980	47.990	42.853	752,629
2023-06-08	48.440	49.400	48.440	49.000	43.755	344,317
2023-06-07	47.680	47.680	47.680	47.680	42.576	798,014
2023-06-06	46.990	46.990	46.990	46.990	41.960	768,999
2023-06-02	48.020	48.020	47.540	47.780	42.665	760,383
2023-06-01	48.570	48.570	48.570	48.570	43.371	741,721
2023-05-31	49.300	49.310	49.300	49.310	44.032	1,057,445
2023-05-30	50.010	50.010	49.260	49.260	43.987	1,042,665
2023-05-29	49.250	50.000	49.250	49.310	44.032	813,135
2023-05-25	50.000	50.000	49.990	50.000	44.648	721,000
2023-05-24	50.300	50.300	50.300	50.300	44.916	719,682
2023-05-23	50.000	51.230	50.000	50.500	45.094	925,634
2023-05-22	49.500	49.700	49.500	49.700	44.380	120,874
2023-05-19	49.250	49.700	49.250	49.700	44.380	400,934
2023-05-15	50.220	50.220	50.220	50.220	44.844	12,950
2023-05-12	51.480	51.480	50.220	50.220	42.348	38,850
2023-05-10	50.220	50.220	50.220	50.220	42.348	13,800
2023-05-09	51.480	51.480	50.220	50.220	42.348	40,126

← NewerPage 12 of 17 · 961 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.