Ingevec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 207.18 | 207.18 | 205.25 | 205.25 | 199.77 | 1,600,090 |
| 2026-04-21 | 208.35 | 209.37 | 200.00 | 207.57 | 202.03 | 1,343,961 |
| 2026-04-20 | 208.97 | 209.37 | 207.03 | 209.37 | 203.78 | 32,887 |
| 2026-04-17 | 210.89 | 212.99 | 209.00 | 209.37 | 203.78 | 133,060 |
| 2026-04-16 | 209.47 | 209.47 | 209.24 | 209.24 | 203.66 | 16,340 |
| 2026-04-15 | 207.00 | 209.24 | 207.00 | 209.24 | 203.66 | 165,320 |
| 2026-04-14 | 203.76 | 206.83 | 203.76 | 205.81 | 200.32 | 244,386 |
| 2026-04-13 | 205.62 | 205.62 | 203.61 | 203.79 | 198.35 | 148,222 |
| 2026-04-10 | 206.63 | 206.63 | 206.63 | 206.63 | 201.12 | 755 |
| 2026-04-09 | 206.61 | 206.63 | 206.61 | 206.63 | 201.12 | 3,409,885 |
| 2026-04-08 | 202.80 | 206.03 | 202.80 | 205.61 | 200.12 | 82,935 |
| 2026-04-07 | 202.07 | 203.06 | 202.07 | 203.06 | 197.64 | 23,001 |
| 2026-04-06 | 203.00 | 203.06 | 202.80 | 203.06 | 197.64 | 16,797 |
| 2026-04-02 | 202.07 | 203.06 | 202.07 | 203.06 | 197.64 | 13,841 |
| 2026-04-01 | 204.79 | 204.79 | 203.00 | 203.06 | 197.64 | 123,680 |
| 2026-03-31 | 204.00 | 204.00 | 204.00 | 204.00 | 198.56 | 110,376 |
| 2026-03-30 | 201.09 | 203.90 | 201.02 | 203.39 | 197.96 | 225,651 |
| 2026-03-27 | 202.19 | 203.00 | 200.22 | 202.89 | 197.48 | 6,827,251 |
| 2026-03-26 | 204.00 | 204.17 | 204.00 | 204.00 | 198.56 | 8,307 |
| 2026-03-25 | 204.00 | 204.00 | 203.04 | 204.00 | 198.56 | 166,690 |
| 2026-03-24 | 204.97 | 204.97 | 199.19 | 203.83 | 198.39 | 559,028 |
| 2026-03-23 | 209.28 | 209.28 | 204.88 | 206.80 | 201.28 | 286,356 |
| 2026-03-20 | 210.30 | 211.43 | 210.30 | 210.31 | 204.70 | 88,141 |
| 2026-03-19 | 215.04 | 215.04 | 209.90 | 210.30 | 204.69 | 469,605 |
| 2026-03-18 | 210.00 | 215.00 | 210.00 | 214.00 | 208.29 | 1,177,346 |
| 2026-03-17 | 204.00 | 210.49 | 204.00 | 209.15 | 203.57 | 330,235 |
| 2026-03-16 | 195.03 | 202.00 | 195.03 | 202.00 | 196.61 | 423,995 |
| 2026-03-13 | 190.86 | 195.03 | 190.86 | 195.00 | 189.80 | 275,124 |
| 2026-03-12 | 184.46 | 190.00 | 184.46 | 188.80 | 183.76 | 321,238 |
| 2026-03-11 | 184.65 | 185.55 | 183.77 | 184.62 | 179.69 | 125,707 |
| 2026-03-10 | 179.56 | 188.00 | 179.56 | 184.65 | 179.72 | 387,271 |
| 2026-03-09 | 175.19 | 178.90 | 174.32 | 178.69 | 173.92 | 441,138 |
| 2026-03-06 | 175.00 | 177.19 | 175.00 | 176.05 | 171.35 | 82,333 |
| 2026-03-05 | 175.00 | 177.00 | 175.00 | 175.11 | 170.44 | 16,171,600 |
| 2026-03-04 | 176.90 | 178.00 | 174.00 | 175.88 | 171.19 | 1,013,476 |
| 2026-03-03 | 179.00 | 179.00 | 170.00 | 176.99 | 172.27 | 833,163 |
| 2026-03-02 | 183.53 | 183.53 | 179.13 | 181.23 | 176.39 | 236,674 |
| 2026-02-27 | 182.17 | 186.50 | 182.17 | 184.43 | 179.51 | 999,885 |
| 2026-02-26 | 179.64 | 184.00 | 179.64 | 183.06 | 178.18 | 637,329 |
| 2026-02-25 | 177.30 | 180.00 | 177.30 | 178.59 | 173.82 | 361,102 |
| 2026-02-24 | 174.90 | 179.50 | 174.58 | 177.15 | 172.42 | 948,739 |
| 2026-02-23 | 180.00 | 180.00 | 175.00 | 175.67 | 170.98 | 354,652 |
| 2026-02-20 | 180.63 | 185.00 | 180.63 | 182.50 | 177.63 | 48,811 |
| 2026-02-19 | 185.65 | 185.65 | 181.30 | 182.33 | 177.46 | 396,907 |
| 2026-02-18 | 185.13 | 185.13 | 185.12 | 185.12 | 180.18 | 358,890 |
| 2026-02-17 | 188.04 | 188.23 | 184.48 | 185.16 | 180.22 | 485,472 |
| 2026-02-16 | 188.28 | 192.00 | 183.36 | 187.32 | 182.32 | 1,230,948 |
| 2026-02-13 | 196.15 | 196.15 | 184.00 | 190.15 | 185.08 | 965,976 |
| 2026-02-12 | 208.36 | 208.36 | 197.10 | 201.13 | 195.76 | 743,594 |
| 2026-02-11 | 211.86 | 211.86 | 209.80 | 210.51 | 204.89 | 141,646 |
| 2026-02-10 | 218.00 | 218.00 | 212.00 | 212.96 | 207.28 | 1,136,451 |
| 2026-02-09 | 216.67 | 218.00 | 216.67 | 217.80 | 211.99 | 79,531 |
| 2026-02-06 | 218.51 | 220.00 | 205.21 | 216.67 | 210.89 | 387,624 |
| 2026-02-05 | 219.13 | 219.99 | 214.89 | 217.90 | 212.09 | 297,939 |
| 2026-02-04 | 219.25 | 220.00 | 217.00 | 218.08 | 212.26 | 250,931 |
| 2026-02-03 | 216.20 | 219.99 | 216.20 | 218.58 | 212.75 | 572,239 |
| 2026-02-02 | 209.00 | 227.00 | 209.00 | 214.51 | 208.79 | 1,222,048 |
| 2026-01-30 | 204.64 | 214.00 | 204.64 | 208.42 | 202.86 | 383,359 |
| 2026-01-29 | 204.00 | 205.00 | 202.98 | 204.01 | 198.57 | 549,929 |
| 2026-01-28 | 201.00 | 204.40 | 200.99 | 201.56 | 196.18 | 1,821,422 |
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.