Ingevec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 93.340 | 93.340 | 93.340 | 93.340 | 87.757 | 21 |
| 2025-04-08 | 93.880 | 93.880 | 93.340 | 93.340 | 87.757 | 75,393 |
| 2025-04-07 | 94.580 | 94.580 | 92.890 | 93.340 | 87.757 | 116,810 |
| 2025-04-04 | 96.560 | 96.560 | 96.210 | 96.210 | 90.455 | 186,666 |
| 2025-04-03 | 98.060 | 98.060 | 97.600 | 97.610 | 91.771 | 734,653 |
| 2025-04-02 | 98.060 | 98.060 | 98.060 | 98.060 | 92.194 | 8,760 |
| 2025-04-01 | 92.150 | 98.340 | 92.150 | 98.060 | 92.194 | 835,974 |
| 2025-03-31 | 89.610 | 92.270 | 88.690 | 91.710 | 86.224 | 915,859 |
| 2025-03-28 | 89.190 | 89.190 | 88.900 | 89.180 | 83.845 | 2,989,199 |
| 2025-03-27 | 85.560 | 88.820 | 85.560 | 88.820 | 83.507 | 1,754,630 |
| 2025-03-26 | 80.640 | 85.680 | 80.640 | 84.900 | 79.821 | 1,025,012 |
| 2025-03-25 | 78.500 | 80.390 | 78.500 | 80.040 | 75.252 | 765,653 |
| 2025-03-24 | 78.280 | 79.330 | 78.000 | 78.000 | 73.334 | 2,054,562 |
| 2025-03-21 | 75.960 | 78.110 | 75.960 | 77.130 | 72.516 | 711,545 |
| 2025-03-20 | 75.630 | 75.640 | 75.570 | 75.620 | 71.097 | 225,523 |
| 2025-03-19 | 75.300 | 75.300 | 75.300 | 75.300 | 70.796 | 219,995 |
| 2025-03-18 | 75.200 | 75.300 | 75.200 | 75.300 | 70.796 | 179,610 |
| 2025-03-17 | 74.950 | 74.950 | 74.950 | 74.950 | 70.467 | 25,320 |
| 2025-03-13 | 74.170 | 75.500 | 74.170 | 74.950 | 70.467 | 594,688 |
| 2025-03-12 | 73.990 | 73.990 | 73.990 | 73.990 | 69.564 | 122,625 |
| 2025-03-11 | 74.000 | 74.000 | 74.000 | 74.000 | 69.574 | 60,643 |
| 2025-03-10 | 73.970 | 74.000 | 73.790 | 74.000 | 69.574 | 5,888,504 |
| 2025-03-07 | 74.330 | 74.330 | 74.000 | 74.000 | 69.574 | 42,595 |
| 2025-03-06 | 74.000 | 74.000 | 74.000 | 74.000 | 69.574 | 148,650 |
| 2025-03-05 | 74.000 | 74.000 | 74.000 | 74.000 | 69.574 | 250 |
| 2025-03-04 | 73.820 | 74.180 | 73.820 | 74.000 | 69.574 | 56,580 |
| 2025-03-03 | 74.000 | 74.000 | 74.000 | 74.000 | 69.574 | 5,535 |
| 2025-02-28 | 74.000 | 74.000 | 74.000 | 74.000 | 69.574 | 934 |
| 2025-02-26 | 73.590 | 74.030 | 73.590 | 74.000 | 69.574 | 728,361 |
| 2025-02-25 | 73.670 | 73.670 | 73.670 | 73.670 | 69.263 | 406 |
| 2025-02-24 | 73.670 | 73.670 | 73.670 | 73.670 | 69.263 | 1,392 |
| 2025-02-21 | 73.670 | 73.670 | 73.670 | 73.670 | 69.263 | 114 |
| 2025-02-20 | 73.670 | 73.670 | 73.670 | 73.670 | 69.263 | 288 |
| 2025-02-19 | 73.670 | 73.670 | 73.670 | 73.670 | 69.263 | 670 |
| 2025-02-18 | 73.670 | 73.670 | 73.670 | 73.670 | 69.263 | 4,685 |
| 2025-02-17 | 73.990 | 73.990 | 73.640 | 73.670 | 69.263 | 306,326 |
| 2025-02-14 | 74.000 | 74.000 | 74.000 | 74.000 | 69.574 | 9,986 |
| 2025-02-13 | 74.000 | 74.000 | 74.000 | 74.000 | 69.574 | 335 |
| 2025-02-12 | 74.150 | 74.150 | 74.000 | 74.000 | 69.574 | 21,133 |
| 2025-02-10 | 74.000 | 74.000 | 74.000 | 74.000 | 69.574 | 1,564 |
| 2025-02-07 | 74.740 | 74.740 | 74.000 | 74.000 | 69.574 | 41,158 |
| 2025-02-06 | 74.220 | 75.250 | 74.000 | 74.000 | 69.574 | 92,580 |
| 2025-02-05 | 73.090 | 74.000 | 73.090 | 74.000 | 69.574 | 219,538 |
| 2025-02-04 | 72.880 | 72.880 | 72.880 | 72.880 | 68.520 | 229,979 |
| 2025-01-31 | 72.430 | 72.920 | 72.430 | 72.880 | 68.520 | 535,850 |
| 2025-01-30 | 71.300 | 72.220 | 71.300 | 72.220 | 67.900 | 639,749 |
| 2025-01-29 | 69.850 | 71.020 | 69.850 | 71.020 | 66.772 | 2,348,177 |
| 2025-01-28 | 69.680 | 69.680 | 69.680 | 69.680 | 65.512 | 344,431 |
| 2025-01-27 | 69.550 | 69.680 | 69.550 | 69.680 | 65.512 | 28,408 |
| 2025-01-23 | 69.500 | 69.900 | 68.210 | 69.680 | 65.512 | 1,054,754 |
| 2025-01-22 | 69.830 | 69.830 | 69.630 | 69.630 | 65.465 | 24,241 |
| 2025-01-21 | 69.900 | 69.900 | 68.970 | 69.630 | 65.465 | 555,334 |
| 2025-01-20 | 69.360 | 69.900 | 69.180 | 69.630 | 65.465 | 562,340 |
| 2025-01-17 | 67.750 | 68.760 | 67.750 | 68.160 | 64.083 | 898,486 |
| 2025-01-16 | 66.090 | 66.890 | 66.090 | 66.330 | 62.362 | 875,495 |
| 2025-01-15 | 64.840 | 64.840 | 64.700 | 64.760 | 60.886 | 1,026,192 |
| 2025-01-14 | 62.500 | 63.500 | 62.470 | 63.500 | 59.702 | 1,941,139 |
| 2025-01-13 | 62.000 | 62.000 | 62.000 | 62.000 | 58.291 | 637,948 |
| 2025-01-10 | 61.240 | 61.240 | 61.240 | 61.240 | 57.577 | 4,500 |
| 2025-01-09 | 61.230 | 61.730 | 61.230 | 61.240 | 57.577 | 857,208 |
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.