Ingevec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 118.60 | 118.60 | 118.00 | 118.01 | 114.86 | 316,166 |
| 2025-10-28 | 118.73 | 118.73 | 118.72 | 118.72 | 115.55 | 16,544 |
| 2025-10-27 | 116.49 | 118.74 | 116.49 | 118.72 | 115.55 | 405,342 |
| 2025-10-24 | 117.19 | 117.19 | 116.78 | 116.99 | 113.87 | 121,367 |
| 2025-10-23 | 117.00 | 117.00 | 116.55 | 116.55 | 113.44 | 48,775 |
| 2025-10-22 | 116.05 | 116.55 | 116.00 | 116.55 | 113.44 | 41,600 |
| 2025-10-21 | 116.05 | 116.55 | 116.05 | 116.55 | 113.44 | 13,893 |
| 2025-10-20 | 116.55 | 116.55 | 116.55 | 116.55 | 113.44 | 6,650,500 |
| 2025-10-17 | 116.55 | 117.19 | 116.05 | 116.55 | 113.44 | 10 |
| 2025-10-16 | 115.61 | 118.24 | 115.61 | 116.55 | 113.44 | 107,813 |
| 2025-10-15 | 112.95 | 115.10 | 112.95 | 115.05 | 111.98 | 521,970 |
| 2025-10-14 | 113.50 | 113.59 | 113.00 | 113.50 | 110.47 | 654 |
| 2025-10-13 | 114.00 | 114.00 | 113.50 | 113.50 | 110.47 | 18,460 |
| 2025-10-10 | 113.00 | 113.50 | 113.00 | 113.50 | 110.47 | 9,609 |
| 2025-10-09 | 114.13 | 114.13 | 113.50 | 113.50 | 110.47 | 20,097 |
| 2025-10-08 | 112.60 | 113.50 | 110.68 | 113.50 | 110.47 | 2,014,437 |
| 2025-10-07 | 114.83 | 114.83 | 113.68 | 113.68 | 110.65 | 226,756 |
| 2025-10-06 | 115.40 | 115.40 | 115.40 | 115.40 | 112.32 | 1,841 |
| 2025-10-03 | 115.40 | 115.40 | 115.40 | 115.40 | 112.32 | 2,621 |
| 2025-10-01 | 115.43 | 115.43 | 115.40 | 115.40 | 112.32 | 100,084 |
| 2025-09-30 | 114.32 | 115.00 | 114.32 | 115.00 | 111.93 | 17,420 |
| 2025-09-29 | 116.52 | 116.52 | 115.00 | 115.00 | 111.93 | 5,046,977 |
| 2025-09-26 | 116.52 | 117.50 | 116.52 | 117.50 | 114.36 | 10,000 |
| 2025-09-25 | 117.50 | 117.50 | 117.50 | 117.50 | 114.36 | 5,001 |
| 2025-09-24 | 117.50 | 117.50 | 117.50 | 117.50 | 114.36 | 2,186 |
| 2025-09-23 | 117.50 | 117.50 | 117.50 | 117.50 | 114.36 | 9,350 |
| 2025-09-22 | 118.60 | 120.00 | 117.50 | 117.50 | 114.36 | 334,819 |
| 2025-09-17 | 118.00 | 118.46 | 118.00 | 118.00 | 114.85 | 384,457 |
| 2025-09-16 | 115.06 | 124.00 | 115.06 | 116.19 | 113.09 | 1,037,410 |
| 2025-09-15 | 114.75 | 114.75 | 114.50 | 114.50 | 111.44 | 2,646,087 |
| 2025-09-12 | 114.00 | 116.00 | 114.00 | 114.20 | 111.15 | 2,967,454 |
| 2025-09-11 | 113.50 | 114.00 | 113.50 | 113.86 | 110.82 | 445,927 |
| 2025-09-10 | 114.73 | 114.73 | 113.50 | 113.51 | 110.48 | 1,748,442 |
| 2025-09-09 | 116.59 | 117.33 | 114.46 | 115.30 | 112.22 | 443,404 |
| 2025-09-08 | 116.04 | 116.04 | 116.04 | 116.04 | 112.94 | 568,717 |
| 2025-09-05 | 115.08 | 116.53 | 115.08 | 116.03 | 112.93 | 355,584 |
| 2025-09-04 | 113.04 | 114.50 | 112.34 | 114.49 | 111.44 | 726,646 |
| 2025-09-03 | 112.49 | 112.49 | 112.49 | 112.49 | 109.49 | 4,271 |
| 2025-09-02 | 113.05 | 113.05 | 112.49 | 112.49 | 109.49 | 3,036,829 |
| 2025-09-01 | 111.54 | 113.85 | 111.54 | 113.03 | 110.01 | 822,651 |
| 2025-08-29 | 109.42 | 111.91 | 109.42 | 111.00 | 108.04 | 10,537,770 |
| 2025-08-28 | 106.50 | 109.00 | 106.50 | 108.00 | 105.12 | 3,966,756 |
| 2025-08-27 | 102.48 | 114.40 | 102.48 | 105.37 | 102.56 | 516,791 |
| 2025-08-26 | 101.00 | 102.40 | 101.00 | 101.40 | 98.694 | 2,149,728 |
| 2025-08-25 | 98.570 | 100.40 | 98.570 | 100.40 | 97.721 | 187,618 |
| 2025-08-22 | 98.100 | 98.100 | 98.100 | 98.100 | 95.482 | 2,039,000 |
| 2025-08-21 | 98.140 | 98.140 | 97.900 | 97.900 | 95.288 | 1,532,000 |
| 2025-08-20 | 97.900 | 97.910 | 97.900 | 97.910 | 95.298 | 1,833,400 |
| 2025-08-19 | 97.900 | 97.900 | 97.900 | 97.900 | 95.288 | 2,043,000 |
| 2025-08-18 | 96.530 | 97.430 | 96.530 | 97.430 | 94.830 | 3,162,577 |
| 2025-08-14 | 94.940 | 96.010 | 94.940 | 96.010 | 93.448 | 5,547,354 |
| 2025-08-13 | 93.000 | 95.000 | 93.000 | 94.480 | 91.959 | 434,546 |
| 2025-08-12 | 93.100 | 93.100 | 93.100 | 93.100 | 90.616 | 17,510 |
| 2025-08-11 | 93.550 | 93.550 | 93.100 | 93.100 | 90.616 | 43,806 |
| 2025-08-08 | 93.100 | 93.100 | 93.100 | 93.100 | 90.616 | 5,910,000 |
| 2025-08-07 | 92.900 | 92.990 | 92.900 | 92.920 | 90.441 | 396,999 |
| 2025-08-05 | 92.570 | 92.570 | 92.570 | 92.570 | 90.100 | 1,030 |
| 2025-08-04 | 92.570 | 92.570 | 92.570 | 92.570 | 90.100 | 1,085 |
| 2025-08-01 | 92.570 | 92.570 | 92.570 | 92.570 | 90.100 | 5,099 |
| 2025-07-28 | 92.570 | 92.570 | 92.570 | 92.570 | 90.100 | 261 |
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.