Ingevec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	48.260	48.260	48.260	48.260	37.003	12,480
2022-02-15	48.260	48.260	48.260	48.260	37.003	334,959
2022-02-11	49.100	49.100	48.560	48.770	37.394	818,856
2022-02-10	49.200	51.000	47.900	48.420	37.125	1,264,774
2022-02-09	48.500	48.500	48.360	48.360	37.079	382,054
2022-02-08	49.550	49.550	49.550	49.550	37.992	6,720
2022-02-07	49.550	49.550	49.550	49.550	37.992	324,729
2022-02-04	50.920	50.920	50.920	50.920	39.042	306,803
2022-02-03	51.710	51.710	51.710	51.710	39.648	250,000
2022-02-02	53.450	53.450	53.400	53.400	40.944	18,631
2022-01-31	53.400	53.400	53.400	53.400	40.944	292,254
2022-01-27	55.040	55.040	55.000	55.000	42.171	925,990
2022-01-26	54.000	56.000	54.000	54.040	41.435	597,357
2022-01-25	52.940	52.940	52.940	52.940	40.591	35,506
2022-01-24	54.280	54.280	52.940	52.940	40.591	348,635
2022-01-21	52.750	54.780	52.750	54.140	41.511	685,820
2022-01-20	51.230	52.000	51.230	51.610	39.571	611,979
2022-01-19	49.700	50.720	49.700	50.200	38.490	619,793
2022-01-18	48.700	49.200	48.550	48.750	37.379	641,896
2022-01-14	49.740	49.740	48.760	49.520	37.969	825,683
2022-01-11	51.470	51.470	50.240	50.730	38.897	632,200
2022-01-10	53.190	53.190	52.200	52.690	40.399	589,191
2022-01-07	54.670	54.670	54.180	54.420	41.726	580,094
2022-01-06	55.650	55.650	55.060	55.350	42.439	561,220
2022-01-05	56.740	56.740	56.740	56.740	43.505	546,797
2022-01-04	57.920	57.920	57.030	57.460	44.057	552,500
2022-01-03	59.300	59.650	59.300	59.320	45.483	539,629
2021-12-30	59.300	59.300	57.380	58.560	44.900	1,014,604
2021-12-28	59.300	59.860	59.000	59.380	45.529	859,410
2021-12-27	58.610	59.860	58.610	59.300	45.468	558,702
2021-12-23	61.370	61.370	59.000	59.000	45.238	507,638
2021-12-22	61.060	61.060	60.580	60.580	46.449	294,832
2021-12-20	60.870	61.370	60.870	61.060	46.817	522,124
2021-12-17	62.550	62.550	62.540	62.540	47.952	248,886
2021-12-16	64.520	64.520	63.040	63.530	48.711	578,142
2021-12-15	65.500	65.500	65.500	65.500	50.221	484,623
2021-12-14	66.980	66.980	66.240	66.610	51.072	464,120
2021-12-13	67.980	67.980	67.980	67.980	52.123	470,726
2021-12-10	65.950	67.460	65.950	66.680	51.126	509,756
2021-12-09	64.220	65.430	64.220	64.820	49.700	481,399
2021-12-07	61.960	63.810	61.960	63.370	48.588	564,473
2021-12-06	61.370	62.900	61.370	62.130	47.637	499,453
2021-12-03	60.080	60.080	60.080	60.080	46.066	512,694
2021-12-01	61.560	61.560	60.580	61.050	46.809	517,944
2021-11-30	62.140	62.900	62.140	62.520	47.936	492,135
2021-11-29	63.400	63.400	63.400	63.400	48.611	485,129
2021-11-26	62.000	62.000	62.000	62.000	47.538	516,129
2021-11-25	60.870	61.270	60.870	61.070	46.825	502,654
2021-11-24	56.810	60.050	56.810	58.390	44.770	581,748
2021-11-23	55.880	55.890	55.880	55.890	42.853	702,551
2021-11-22	53.010	56.000	53.010	54.860	42.063	1,033,964
2021-11-18	51.740	52.750	51.740	52.250	40.062	592,751
2021-11-17	49.700	51.300	49.700	50.480	38.705	837,758
2021-11-16	48.490	48.490	48.490	48.490	37.179	315,302
2021-11-15	47.680	48.000	47.680	47.860	36.696	712,765
2021-11-12	46.660	47.000	46.660	46.960	36.006	786,174
2021-11-11	46.660	47.000	46.660	46.750	35.845	912,229
2021-11-09	46.160	46.200	46.160	46.160	35.393	350,000
2021-10-27	45.700	45.700	45.700	45.700	35.040	331,880
2021-10-26	46.980	46.980	46.980	46.980	36.021	322,714

← NewerPage 16 of 16 · 960 trading days

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.