Ingevec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	50.220	50.220	50.220	50.220	42.348	6,069
2023-05-05	50.220	50.220	50.220	50.220	42.348	358,442
2023-05-04	49.350	49.350	49.350	49.350	41.615	275
2023-05-03	49.350	49.350	49.350	49.350	41.615	8,100
2023-04-26	49.350	49.350	49.350	49.350	41.615	423
2023-04-25	49.350	49.350	49.350	49.350	41.615	1,900
2023-04-19	49.100	49.350	49.100	49.350	41.615	52,391
2023-04-18	49.350	49.350	49.350	49.350	41.615	361,521
2023-04-11	48.590	48.590	48.590	48.590	40.974	366,239
2023-04-10	47.930	47.930	47.930	47.930	40.417	2,050
2023-04-06	47.930	47.930	47.930	47.930	40.417	8,019
2023-04-04	48.260	48.500	46.890	47.930	40.417	1,456,987
2023-04-03	49.350	49.350	49.350	49.350	41.615	2,000
2023-03-31	49.350	49.350	49.350	49.350	41.615	347,958
2023-03-30	52.000	52.000	50.730	50.730	42.778	370,647
2023-03-28	51.710	51.710	51.710	51.710	43.605	291,844
2023-03-23	52.860	52.860	52.860	52.860	44.574	146
2023-03-21	53.390	54.000	51.710	52.860	44.574	1,044,118
2023-03-16	54.150	54.180	54.150	54.180	45.688	85,884
2023-03-14	55.290	55.290	54.180	54.180	45.688	376,172
2023-03-13	54.100	54.100	54.100	54.100	45.620	1,981
2023-03-10	54.180	54.180	54.100	54.100	45.620	369,910
2023-03-09	54.750	54.750	53.340	53.340	44.979	39,000
2023-03-06	53.260	54.750	53.260	53.340	44.979	293,810
2023-03-02	53.260	53.760	52.240	52.240	44.052	113,581
2023-02-22	52.050	52.750	51.220	52.240	44.052	906,603
2023-02-17	53.360	53.360	53.360	53.360	44.996	350,248
2023-02-15	52.000	52.050	52.000	52.050	43.891	794,963
2023-02-14	50.520	50.520	50.520	50.520	42.601	1,339,714
2023-02-13	49.000	50.010	49.000	49.500	41.741	381,214
2023-02-10	47.250	49.000	47.250	49.000	41.319	7,633,620
2023-02-08	47.250	47.250	47.250	47.250	39.844	6,392,185
2023-01-31	46.830	46.830	46.830	46.830	39.490	10,000
2023-01-27	46.660	47.170	46.660	46.830	39.490	152,000
2023-01-25	46.300	46.300	45.800	45.850	38.663	786,027
2023-01-24	46.700	46.700	45.560	46.370	39.102	819,613
2023-01-23	46.660	46.660	46.100	46.100	38.874	43,321
2023-01-12	46.500	46.500	46.100	46.100	38.874	20,000
2023-01-11	46.100	46.100	46.100	46.100	38.874	765,208
2023-01-10	46.790	47.130	46.790	47.130	39.743	23,682
2023-01-09	47.480	47.480	46.790	47.130	39.743	760,408
2023-01-05	48.760	48.760	47.970	48.360	40.780	727,374
2023-01-03	50.240	50.240	49.250	49.740	41.944	729,745
2022-12-30	51.220	51.220	51.220	51.220	43.192	342,637
2022-12-29	49.700	51.030	49.700	50.360	42.466	696,806
2022-12-28	48.190	48.690	48.190	48.440	40.847	724,157
2022-12-27	46.790	48.500	46.790	47.410	39.979	1,120,655
2022-12-26	47.680	48.000	46.790	47.410	39.979	961,894
2022-12-23	47.170	47.170	47.170	47.170	39.776	371,221
2022-12-22	46.870	46.870	46.200	46.200	38.958	672,869
2022-12-21	46.060	47.170	46.060	46.540	39.245	1,239,415
2022-12-20	44.670	45.640	44.670	45.640	38.486	413,296
2022-12-19	44.670	45.520	44.670	45.520	38.385	62,487
2022-12-16	45.040	46.010	45.040	45.520	38.385	767,630
2022-12-14	44.820	44.820	44.130	44.470	37.500	785,207
2022-12-13	45.400	45.400	45.400	45.400	38.284	384,458
2022-12-12	45.310	45.310	44.320	44.810	37.786	778,798
2022-12-09	46.060	46.060	45.650	45.850	38.663	760,325
2022-12-06	45.560	45.560	45.560	45.560	38.419	384,925
2022-12-05	47.380	47.380	46.300	46.830	39.490	748,572

← NewerPage 13 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.