Ingevec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	48.150	48.190	48.150	48.170	40.620	1,161,254
2022-11-30	47.430	48.150	46.600	47.700	40.223	784,268
2022-11-29	46.630	46.630	46.630	46.630	39.321	101
2022-11-25	46.630	46.630	46.630	46.630	39.321	4,799
2022-11-24	46.260	47.010	46.260	46.630	39.321	745,894
2022-11-23	45.950	45.950	45.950	45.950	38.748	1,600
2022-11-22	45.640	46.260	45.640	45.950	38.748	766,575
2022-11-21	44.640	45.000	44.640	44.830	37.803	832,832
2022-11-17	43.630	44.130	43.630	43.880	37.002	791,655
2022-11-16	43.340	43.380	43.340	43.380	36.580	1,216,702
2022-11-11	44.000	44.000	44.000	44.000	37.103	1,000
2022-11-10	43.110	44.000	43.110	44.000	37.103	681,818
2022-11-02	42.360	42.360	42.360	42.360	35.720	408,645
2022-10-25	43.110	43.110	42.360	42.360	35.720	130,000
2022-10-24	42.360	42.360	42.360	42.360	35.720	407,583
2022-10-21	43.420	43.420	42.860	42.860	36.142	120,000
2022-10-14	42.860	42.860	42.860	42.860	36.142	401,666
2022-10-13	42.360	42.360	42.360	42.360	35.720	10,000
2022-10-12	42.360	42.360	42.360	42.360	35.720	450,000
2022-10-04	44.130	44.130	43.140	43.140	36.378	30,000
2022-10-03	43.140	43.140	43.140	43.140	36.378	5,100
2022-09-30	42.920	43.630	42.850	43.140	36.378	825,827
2022-09-29	42.310	42.310	42.310	42.310	35.678	10,000
2022-09-28	42.850	42.850	41.800	42.310	35.678	826,880
2022-09-27	43.340	43.340	43.000	43.170	36.403	810,833
2022-09-26	44.320	44.320	43.340	43.830	36.960	782,543
2022-09-23	45.310	45.310	45.310	45.310	38.208	378,071
2022-09-20	46.690	46.690	46.000	46.340	39.076	736,309
2022-09-15	47.530	47.530	46.690	47.110	39.726	733,347
2022-09-14	48.000	48.000	47.770	47.790	40.299	725,127
2022-09-13	48.560	48.560	48.560	48.560	40.948	700,730
2022-09-08	50.480	50.480	48.560	49.530	41.766	700,875
2022-09-07	52.200	52.200	50.730	51.860	43.731	733,353
2022-09-06	52.450	53.700	52.200	53.240	44.895	1,048,470
2022-09-05	53.920	53.920	51.710	52.690	44.431	814,048
2022-09-02	49.200	51.000	49.200	50.600	42.669	1,346,061
2022-09-01	47.430	48.690	47.430	48.050	40.518	704,539
2022-08-31	46.160	46.710	46.160	46.680	39.363	1,095,989
2022-08-30	45.640	48.000	44.830	45.810	38.630	1,185,245
2022-08-29	44.130	47.000	43.340	44.220	37.289	1,019,646
2022-08-26	44.940	44.940	43.640	44.070	37.162	840,968
2022-08-25	43.110	45.000	43.110	43.500	36.682	847,481
2022-08-24	42.610	43.110	42.360	42.590	35.914	794,091
2022-08-23	40.880	42.000	40.630	41.720	35.181	1,397,308
2022-08-22	41.370	41.370	41.370	41.370	34.885	814,606
2022-08-19	41.080	42.100	41.080	42.100	35.501	798,661
2022-08-18	40.480	41.500	39.890	40.340	34.017	949,516
2022-08-17	41.340	41.340	41.340	41.340	34.860	200,000
2022-08-16	40.300	40.310	40.300	40.310	33.992	388,832
2022-08-12	41.000	41.000	40.580	40.580	34.219	74,783
2022-08-10	41.080	41.080	40.580	40.580	34.219	150,000
2022-08-04	40.580	40.580	40.580	40.580	34.219	202,400
2022-08-02	40.000	40.000	40.000	40.000	33.730	5,981
2022-08-01	40.000	40.000	40.000	40.000	33.730	200,000
2022-07-29	42.090	42.090	42.090	42.090	35.493	577,957
2022-07-27	41.590	41.590	41.590	41.590	35.071	401,283
2022-07-22	41.080	41.080	41.080	41.080	34.641	1,485
2022-07-21	41.080	41.080	41.080	41.080	34.641	405,561
2022-07-20	40.120	40.580	40.120	40.580	34.219	558,878
2022-07-18	39.760	39.760	39.760	39.760	33.528	200,000

← NewerPage 14 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.