Ingevec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 202.42 | 202.42 | 200.00 | 200.31 | 194.97 | 584,011 |
| 2026-01-26 | 191.02 | 203.00 | 189.93 | 200.44 | 195.09 | 860,648 |
| 2026-01-23 | 187.10 | 193.50 | 187.10 | 190.09 | 185.02 | 542,858 |
| 2026-01-22 | 180.00 | 187.46 | 180.00 | 185.24 | 180.30 | 825,003 |
| 2026-01-21 | 180.00 | 180.00 | 180.00 | 180.00 | 175.20 | 114,815 |
| 2026-01-20 | 180.00 | 180.00 | 180.00 | 180.00 | 175.20 | 480,531 |
| 2026-01-19 | 177.50 | 179.26 | 177.50 | 178.69 | 173.92 | 100,633 |
| 2026-01-16 | 178.54 | 178.54 | 176.61 | 177.50 | 172.76 | 138,134 |
| 2026-01-15 | 176.03 | 177.50 | 176.03 | 177.46 | 172.72 | 1,572,375 |
| 2026-01-14 | 176.72 | 177.59 | 175.00 | 175.00 | 170.33 | 171,545 |
| 2026-01-13 | 172.53 | 175.78 | 172.53 | 174.81 | 170.15 | 1,421,743 |
| 2026-01-12 | 168.71 | 170.50 | 168.71 | 170.50 | 165.95 | 355,795 |
| 2026-01-09 | 167.20 | 167.40 | 167.20 | 167.39 | 162.92 | 92,970 |
| 2026-01-08 | 167.40 | 167.40 | 167.00 | 167.35 | 162.88 | 741,623 |
| 2026-01-07 | 167.00 | 167.00 | 167.00 | 167.00 | 162.54 | 13,220 |
| 2026-01-06 | 166.74 | 167.00 | 166.74 | 167.00 | 162.54 | 213,458 |
| 2026-01-05 | 167.00 | 167.00 | 165.85 | 166.71 | 162.26 | 1,983,524 |
| 2026-01-02 | 166.00 | 166.00 | 166.00 | 166.00 | 161.57 | 22,270 |
| 2025-12-30 | 167.01 | 167.50 | 166.00 | 166.00 | 161.57 | 36,839 |
| 2025-12-29 | 166.00 | 166.00 | 165.34 | 166.00 | 161.57 | 151,726 |
| 2025-12-26 | 163.08 | 164.57 | 163.08 | 164.18 | 159.80 | 69,887 |
| 2025-12-24 | 163.00 | 163.00 | 161.97 | 161.97 | 157.65 | 46,319 |
| 2025-12-23 | 160.90 | 162.47 | 160.90 | 161.97 | 157.65 | 78,684 |
| 2025-12-22 | 159.00 | 160.00 | 159.00 | 159.03 | 154.79 | 1,029,800 |
| 2025-12-19 | 157.72 | 158.83 | 157.72 | 158.46 | 154.23 | 253,162 |
| 2025-12-18 | 158.10 | 159.50 | 156.87 | 156.96 | 152.77 | 327,014 |
| 2025-12-17 | 155.45 | 156.86 | 155.45 | 156.86 | 152.67 | 221,908 |
| 2025-12-16 | 154.54 | 154.54 | 154.54 | 154.54 | 150.42 | 24,069 |
| 2025-12-15 | 153.00 | 157.83 | 153.00 | 154.54 | 150.42 | 1,303,276 |
| 2025-12-12 | 148.12 | 158.00 | 148.12 | 151.90 | 147.85 | 494,642 |
| 2025-12-11 | 145.00 | 147.17 | 145.00 | 146.67 | 142.76 | 372,352 |
| 2025-12-10 | 144.27 | 144.98 | 144.27 | 144.98 | 141.11 | 320,732 |
| 2025-12-09 | 147.55 | 147.55 | 142.50 | 144.98 | 141.11 | 3,476,043 |
| 2025-12-05 | 146.00 | 149.00 | 144.67 | 146.95 | 143.03 | 670,514 |
| 2025-12-04 | 145.87 | 147.73 | 142.50 | 142.52 | 138.72 | 7,336,502 |
| 2025-12-03 | 147.02 | 149.60 | 145.29 | 146.48 | 142.57 | 88,313 |
| 2025-12-02 | 148.00 | 148.33 | 147.50 | 148.33 | 144.37 | 38,418 |
| 2025-12-01 | 148.33 | 148.50 | 148.33 | 148.33 | 144.37 | 32,929 |
| 2025-11-28 | 148.01 | 148.75 | 148.01 | 148.33 | 144.37 | 287,813 |
| 2025-11-27 | 146.22 | 148.28 | 146.22 | 147.29 | 143.36 | 269,159 |
| 2025-11-26 | 145.54 | 146.35 | 145.54 | 146.35 | 142.44 | 16,393 |
| 2025-11-25 | 146.35 | 146.35 | 146.35 | 146.35 | 142.44 | 2,464,830 |
| 2025-11-24 | 146.52 | 146.52 | 145.79 | 146.35 | 142.44 | 148,928 |
| 2025-11-21 | 145.69 | 147.11 | 145.69 | 146.61 | 142.70 | 270,402 |
| 2025-11-20 | 144.15 | 145.00 | 144.15 | 144.91 | 141.04 | 84,629 |
| 2025-11-19 | 143.08 | 143.41 | 142.67 | 143.41 | 139.58 | 531,273 |
| 2025-11-18 | 142.90 | 144.00 | 142.90 | 143.41 | 139.58 | 119,370 |
| 2025-11-17 | 142.69 | 143.50 | 142.13 | 142.80 | 138.99 | 369,485 |
| 2025-11-14 | 141.76 | 142.46 | 141.00 | 141.00 | 137.24 | 849,922 |
| 2025-11-13 | 141.72 | 146.00 | 140.00 | 140.00 | 136.26 | 1,482,582 |
| 2025-11-12 | 136.00 | 143.00 | 136.00 | 139.78 | 136.05 | 1,454,589 |
| 2025-11-11 | 133.69 | 140.00 | 133.00 | 136.85 | 133.20 | 1,124,875 |
| 2025-11-10 | 128.20 | 137.00 | 128.20 | 132.01 | 128.49 | 8,887,252 |
| 2025-11-07 | 123.34 | 129.00 | 123.34 | 125.67 | 122.32 | 5,094,512 |
| 2025-11-06 | 122.51 | 125.60 | 121.70 | 122.67 | 119.40 | 889,934 |
| 2025-11-05 | 121.67 | 121.67 | 121.67 | 121.67 | 118.42 | 138,007 |
| 2025-11-04 | 120.00 | 121.90 | 120.00 | 121.67 | 118.42 | 502,812 |
| 2025-11-03 | 118.64 | 118.64 | 118.64 | 118.64 | 115.47 | 39,434 |
| 2025-10-30 | 118.38 | 119.99 | 118.38 | 118.64 | 115.47 | 333,776 |
| 2025-10-29 | 118.60 | 118.60 | 118.00 | 118.01 | 114.86 | 316,166 |
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.