Ingevec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	39.150	39.150	39.150	39.150	33.013	6,765
2022-07-12	39.150	39.150	39.150	39.150	33.013	435,581
2022-07-04	39.400	40.030	39.400	40.030	33.756	33,148
2022-07-01	40.140	40.140	39.900	40.030	33.756	833,013
2022-06-30	40.700	40.700	40.700	40.700	34.320	11,572
2022-06-29	40.700	40.700	40.700	40.700	34.320	825,000
2022-06-24	41.370	41.370	41.370	41.370	34.885	835,000
2022-06-23	41.400	41.400	41.400	41.400	34.911	806,377
2022-06-22	42.360	42.360	41.670	42.010	35.425	785,498
2022-06-17	42.850	42.850	42.800	42.800	36.091	1,168,529
2022-06-16	43.800	43.800	43.800	43.800	36.935	2,800
2022-06-15	43.730	43.870	43.730	43.800	36.935	763,567
2022-06-14	44.920	44.920	43.730	44.310	37.365	744,671
2022-06-13	46.300	46.300	45.310	45.800	38.621	722,743
2022-06-02	47.410	47.410	47.410	47.410	39.979	500
2022-06-01	47.770	47.770	47.030	47.410	39.979	724,227
2022-05-30	48.580	48.580	48.580	48.580	40.965	1,839,163
2022-05-27	48.290	48.290	48.290	48.290	40.721	337,762
2022-05-26	47.680	47.680	47.680	47.680	40.206	341,929
2022-05-25	46.500	46.660	46.500	46.660	39.346	492,012
2022-05-23	45.950	45.950	45.950	45.950	38.748	355,826
2022-05-20	44.640	45.950	44.640	45.390	38.275	834,458
2022-05-18	44.000	44.640	44.000	44.640	37.643	413,907
2022-05-16	44.390	44.390	44.390	44.390	37.432	5,375
2022-05-13	44.380	44.390	44.380	44.390	37.432	373,710
2022-05-11	43.630	43.630	43.630	43.630	36.791	371,164
2022-05-06	43.110	43.110	43.110	43.110	36.353	374,599
2022-05-03	42.850	42.850	42.500	42.500	35.838	2,653,287
2022-04-29	47.430	47.430	47.420	47.420	36.359	5,436,300
2022-04-28	47.080	47.080	47.080	47.080	36.098	341,293
2022-04-27	47.770	47.770	47.770	47.770	36.627	346,153
2022-04-26	48.510	48.510	48.510	48.510	37.194	201,801
2022-04-20	50.220	50.220	49.250	49.250	37.762	15,521
2022-04-19	50.220	50.220	49.250	49.250	37.762	52,919
2022-04-18	49.250	49.250	49.250	49.250	37.762	130,123
2022-04-14	50.240	50.240	50.240	50.240	38.521	216
2022-04-12	50.240	50.240	50.240	50.240	38.521	200,000
2022-04-08	51.740	51.740	50.920	50.920	39.042	19,131
2022-04-06	50.920	50.920	50.920	50.920	39.042	150,000
2022-03-28	52.200	52.200	52.200	52.200	40.024	691,831
2022-03-25	53.760	53.760	53.000	53.000	40.637	3,976,470
2022-03-24	53.880	53.880	52.700	52.880	40.545	1,080,617
2022-03-22	54.700	54.700	54.680	54.680	41.925	606,147
2022-03-21	54.760	54.770	54.760	54.770	41.994	584,261
2022-03-18	52.700	53.990	52.700	53.850	41.289	845,213
2022-03-17	52.960	54.280	52.960	53.540	41.051	632,271
2022-03-16	52.490	52.490	52.470	52.470	40.231	624,027
2022-03-15	51.230	52.250	51.230	51.750	39.679	624,634
2022-03-14	48.070	51.000	48.070	50.070	38.391	700,416
2022-03-10	47.880	49.300	47.880	48.740	37.371	676,332
2022-03-09	46.160	47.160	46.160	47.160	36.159	1,021,338
2022-03-08	44.530	45.140	44.530	45.040	34.534	710,422
2022-03-07	43.870	43.870	43.870	43.870	33.637	284,738
2022-03-03	43.590	43.600	43.590	43.600	33.430	306,880
2022-03-01	44.320	44.320	44.320	44.320	33.982	956,795
2022-02-28	44.380	45.100	44.380	44.650	34.235	1,000,000
2022-02-25	44.300	44.380	44.300	44.380	34.028	1,127,000
2022-02-24	44.820	44.820	44.000	44.000	33.737	2,690,813
2022-02-23	46.300	46.300	46.290	46.290	35.492	349,872
2022-02-22	46.990	46.990	46.980	46.980	36.021	317,565

← NewerPage 15 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.