Ingevec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | 1,174 |
| 2026-07-21 | 196.13 | 196.13 | 195.06 | 195.81 | 195.81 | 753,171 |
| 2026-07-20 | 199.41 | 199.41 | 199.41 | 199.41 | 199.41 | 24,739 |
| 2026-07-17 | 200.99 | 200.99 | 199.01 | 200.99 | 200.99 | 40 |
| 2026-07-15 | 198.75 | 201.00 | 197.00 | 200.99 | 200.99 | 1,070,560 |
| 2026-07-14 | 195.68 | 202.00 | 195.68 | 202.00 | 202.00 | 1,236,047 |
| 2026-07-13 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 102 |
| 2026-07-10 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 611 |
| 2026-07-09 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 654 |
| 2026-07-08 | 197.53 | 197.53 | 196.50 | 196.50 | 196.50 | 573,750 |
| 2026-07-07 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 27,776 |
| 2026-07-06 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 2,532 |
| 2026-07-03 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 501,319 |
| 2026-07-02 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 503,383 |
| 2026-07-01 | 199.97 | 199.97 | 199.00 | 199.00 | 199.00 | 11,581 |
| 2026-06-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 11,364 |
| 2026-06-26 | 198.17 | 199.00 | 198.17 | 199.00 | 199.00 | 430,879 |
| 2026-06-25 | 197.19 | 198.00 | 197.19 | 198.00 | 198.00 | 934,109 |
| 2026-06-24 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | 5,542 |
| 2026-06-23 | 196.79 | 197.22 | 195.00 | 197.22 | 197.22 | 29,920 |
| 2026-06-22 | 198.44 | 199.00 | 196.55 | 197.22 | 197.22 | 75,858 |
| 2026-06-19 | 202.01 | 202.01 | 199.99 | 200.41 | 200.41 | 209,752 |
| 2026-06-17 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | 1,007,963 |
| 2026-06-16 | 203.00 | 203.00 | 200.00 | 202.99 | 202.99 | 2,993,677 |
| 2026-06-15 | 202.71 | 203.00 | 202.00 | 203.00 | 203.00 | 297,291 |
| 2026-06-12 | 203.09 | 203.10 | 203.09 | 203.09 | 203.09 | 218,404 |
| 2026-06-11 | 199.03 | 205.00 | 199.03 | 203.36 | 203.36 | 382,052 |
| 2026-06-10 | 201.01 | 201.01 | 200.00 | 200.00 | 200.00 | 5,022,827 |
| 2026-06-09 | 200.99 | 201.99 | 200.80 | 201.99 | 201.99 | 32,480 |
| 2026-06-08 | 201.01 | 201.99 | 201.01 | 201.99 | 201.99 | 20,929 |
| 2026-06-05 | 201.01 | 201.99 | 201.00 | 201.99 | 201.99 | 38,159 |
| 2026-06-04 | 200.66 | 201.99 | 199.71 | 201.99 | 201.99 | 792,436 |
| 2026-06-03 | 199.69 | 199.69 | 199.69 | 199.69 | 199.69 | 658 |
| 2026-06-02 | 200.00 | 200.00 | 199.69 | 199.69 | 199.69 | 25,256 |
| 2026-06-01 | 198.72 | 199.69 | 198.72 | 199.69 | 199.69 | 29,720 |
| 2026-05-29 | 199.03 | 199.97 | 197.97 | 199.69 | 199.69 | 491,152 |
| 2026-05-28 | 200.50 | 200.50 | 200.00 | 200.00 | 200.00 | 5,400,324 |
| 2026-05-27 | 200.17 | 200.22 | 200.17 | 200.22 | 200.22 | 60,082 |
| 2026-05-26 | 201.00 | 201.10 | 200.00 | 200.00 | 200.00 | 11,275,520 |
| 2026-05-25 | 198.98 | 201.00 | 198.98 | 200.91 | 200.91 | 366,710 |
| 2026-05-22 | 199.96 | 199.96 | 197.00 | 198.01 | 198.01 | 41,227 |
| 2026-05-20 | 198.10 | 203.00 | 198.10 | 198.99 | 198.99 | 406,517 |
| 2026-05-19 | 196.00 | 200.00 | 196.00 | 197.14 | 197.14 | 465,223 |
| 2026-05-18 | 195.64 | 195.64 | 195.64 | 195.64 | 195.64 | 194 |
| 2026-05-15 | 194.47 | 196.26 | 194.47 | 195.64 | 195.64 | 256,042 |
| 2026-05-14 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 3,982 |
| 2026-05-13 | 197.00 | 197.00 | 194.48 | 194.50 | 194.50 | 197,364 |
| 2026-05-12 | 197.76 | 197.76 | 195.82 | 195.82 | 195.82 | 24,519 |
| 2026-05-11 | 196.00 | 196.00 | 195.82 | 195.82 | 195.82 | 27,814 |
| 2026-05-08 | 194.00 | 196.84 | 194.00 | 195.82 | 195.82 | 53,271 |
| 2026-05-07 | 194.00 | 194.95 | 194.00 | 194.00 | 194.00 | 3,290 |
| 2026-05-06 | 193.15 | 194.00 | 193.15 | 194.00 | 194.00 | 13,622 |
| 2026-05-05 | 193.06 | 194.00 | 193.06 | 194.00 | 194.00 | 262,807 |
| 2026-05-04 | 196.60 | 196.60 | 193.00 | 194.88 | 194.88 | 209,384 |
| 2026-04-30 | 199.95 | 199.95 | 199.95 | 199.95 | 194.61 | 1,544 |
| 2026-04-29 | 199.95 | 199.95 | 199.95 | 199.95 | 194.61 | 2,233 |
| 2026-04-28 | 201.56 | 201.56 | 199.55 | 199.95 | 194.61 | 75,700 |
| 2026-04-27 | 202.95 | 202.95 | 202.95 | 202.95 | 197.53 | 2,816 |
| 2026-04-24 | 202.95 | 202.95 | 202.95 | 202.95 | 197.53 | 4,093 |
| 2026-04-23 | 202.82 | 204.30 | 200.25 | 202.95 | 197.53 | 60,957 |
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.