Ingevec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	92.570	92.570	92.570	92.570	90.100	1,098
2025-07-23	92.570	92.570	92.570	92.570	90.100	3,903
2025-07-22	92.570	92.570	92.570	92.570	90.100	1,980
2025-07-18	92.570	92.570	92.570	92.570	90.100	399,697
2025-07-17	92.120	92.570	92.120	92.570	90.100	25,000
2025-07-15	92.570	92.570	92.570	92.570	90.100	3,336
2025-07-14	92.570	92.570	92.570	92.570	90.100	134,225
2025-07-11	92.570	92.570	92.570	92.570	90.100	17,391
2025-07-10	92.570	92.570	92.570	92.570	90.100	375
2025-07-09	93.460	93.460	92.380	92.570	90.100	4,295,023
2025-07-08	92.600	92.600	92.600	92.600	90.129	437,636
2025-07-07	91.400	91.400	91.400	91.400	88.961	686,277
2025-07-04	89.450	90.750	89.450	90.530	88.114	1,017,470
2025-07-03	88.900	88.990	88.900	88.990	86.616	20,000
2025-07-02	89.000	89.000	88.990	88.990	86.616	450,836
2025-07-01	88.550	88.550	88.550	88.550	86.187	448,792
2025-06-30	90.150	90.150	88.830	88.830	86.460	168,662
2025-06-27	89.850	91.290	89.850	91.290	88.854	44,564
2025-06-26	90.190	91.290	90.190	91.290	88.854	44,396
2025-06-25	90.160	91.290	90.160	91.290	88.854	175,935
2025-06-24	92.840	92.840	91.250	91.420	88.981	154,117
2025-06-19	94.180	94.180	94.180	94.180	91.667	530
2025-06-18	95.380	95.380	94.170	94.180	91.667	338,961
2025-06-17	95.370	96.370	95.370	96.370	93.799	368,213
2025-06-13	95.330	96.370	95.330	96.370	93.799	41,938
2025-06-12	95.300	96.370	95.300	96.370	93.799	41,951
2025-06-10	96.000	96.540	96.000	96.370	93.799	83,233
2025-06-09	97.370	97.370	97.370	97.370	94.772	4,615
2025-06-06	98.230	98.230	97.320	97.370	94.772	302,793
2025-06-05	99.060	99.990	99.060	99.990	97.322	46,386
2025-06-04	99.510	99.990	99.510	99.990	97.322	44,631
2025-06-03	99.800	99.990	99.800	99.990	97.322	40,999
2025-06-02	99.990	99.990	99.990	99.990	97.322	3,298
2025-05-30	99.000	99.990	99.000	99.990	97.322	14,385
2025-05-29	99.310	99.990	99.310	99.990	97.322	53,500
2025-05-28	99.990	99.990	99.990	99.990	97.322	4,017
2025-05-27	100.00	100.00	99.990	99.990	97.322	206,269
2025-05-26	100.00	100.00	100.00	100.00	97.332	623,010
2025-05-23	99.680	100.00	99.680	100.00	97.332	230,293
2025-05-22	99.000	99.200	99.000	99.200	96.553	427,752
2025-05-20	97.960	98.940	97.960	98.910	96.271	1,645,380
2025-05-19	97.620	97.750	96.500	97.490	94.889	831,520
2025-05-16	99.670	101.17	99.380	99.950	93.971	458,042
2025-05-15	99.000	99.000	99.000	99.000	93.078	711,525
2025-05-14	97.600	97.620	97.600	97.600	91.762	662,912
2025-05-13	96.190	96.190	96.150	96.190	90.436	1,486,418
2025-05-12	95.530	96.190	95.530	96.190	90.436	254,688
2025-05-09	92.740	95.000	92.740	95.000	89.317	2,263,494
2025-05-07	93.340	93.340	93.340	93.340	87.757	7,000
2025-05-06	93.340	93.340	93.340	93.340	87.757	6,894
2025-05-05	93.110	93.340	92.950	93.340	87.757	74,973
2025-04-30	93.340	93.340	93.340	93.340	87.757	500
2025-04-28	93.340	93.340	93.110	93.340	87.757	1,500
2025-04-22	93.350	93.350	93.340	93.340	87.757	59,353
2025-04-21	93.340	93.800	93.340	93.340	87.757	3,968
2025-04-17	93.340	93.340	93.070	93.340	87.757	2,202
2025-04-15	93.550	93.550	92.960	93.340	87.757	35,516
2025-04-14	92.960	93.870	92.960	93.340	87.757	63,099
2025-04-11	92.650	93.340	92.650	93.340	87.757	45,300
2025-04-10	93.340	93.340	93.340	93.340	87.757	18,000

← NewerPage 6 of 16 · 959 trading daysOlder →

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.