Ingevec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-08	58.610	59.650	58.610	59.020	55.490	718,085
2025-01-07	57.820	59.000	57.820	58.570	55.066	812,764
2025-01-06	57.000	57.400	56.740	57.000	53.590	12,066,500
2025-01-03	56.590	56.590	56.480	56.480	53.102	26,747
2025-01-02	56.450	56.480	56.450	56.480	53.102	5,528,426
2024-12-27	56.390	56.390	56.280	56.280	52.913	17,400
2024-12-24	56.280	56.280	56.280	56.280	52.913	2,000
2024-12-23	56.480	56.480	56.280	56.280	52.913	26,799
2024-12-20	56.030	56.280	56.030	56.280	52.913	18,509
2024-12-19	56.700	56.700	56.200	56.280	52.913	202,861
2024-12-18	56.700	56.950	56.700	56.950	53.543	55,312
2024-12-13	56.950	56.950	56.950	56.950	53.543	3,300,000
2024-12-12	56.950	56.950	56.940	56.950	53.543	1,079,858
2024-12-11	56.940	57.420	56.940	57.420	53.985	17,215
2024-12-10	57.420	57.420	57.420	57.420	53.985	1,731
2024-12-06	56.430	57.020	56.430	57.000	53.590	1,713,241
2024-12-05	57.000	57.420	57.000	57.420	53.985	18,408
2024-12-04	57.420	57.420	57.420	57.420	53.985	1,442
2024-12-03	57.420	57.420	57.420	57.420	53.985	118
2024-11-27	57.420	57.420	57.420	57.420	53.985	573
2024-11-26	58.200	58.200	55.900	57.420	53.985	666,888
2024-11-25	59.240	59.240	59.240	59.240	55.696	8,888
2024-11-22	59.240	59.240	59.240	59.240	55.696	1,240
2024-11-20	59.300	59.300	59.000	59.240	55.696	726,763
2024-11-19	59.500	59.500	59.000	59.290	55.743	953,180
2024-11-18	57.300	59.500	57.300	58.430	54.935	809,546
2024-11-15	56.690	57.020	56.640	56.690	53.299	682,323
2024-11-14	55.200	58.000	55.200	56.690	53.299	815,498
2024-11-13	54.350	55.490	54.350	55.490	52.171	75,202
2024-11-12	55.490	55.490	55.490	55.490	52.171	5,800
2024-11-11	55.350	55.510	55.350	55.490	52.171	225,740
2024-11-07	54.580	54.580	54.580	54.580	51.315	300
2024-11-06	54.580	54.580	54.580	54.580	51.315	400
2024-11-05	54.580	54.580	54.580	54.580	51.315	8,947
2024-11-04	54.580	54.580	54.580	54.580	51.315	41,898
2024-10-30	54.480	54.590	54.480	54.580	51.315	717,653
2024-10-28	53.000	53.000	53.000	53.000	49.830	6,600,000
2024-10-25	53.000	53.000	52.990	52.990	49.820	667,850
2024-10-24	52.500	53.000	52.500	52.500	49.360	4,285
2024-10-22	52.000	52.500	51.470	52.500	49.360	10,407,690
2024-10-21	51.520	52.500	51.520	52.500	49.360	39,321
2024-10-18	52.500	52.500	52.500	52.500	49.360	5,914,285
2024-10-17	52.000	52.000	52.000	52.000	48.890	530,673
2024-10-14	53.000	53.000	53.000	53.000	49.830	300
2024-10-09	52.990	53.000	52.990	53.000	49.830	135,000
2024-10-08	53.010	53.010	53.000	53.000	49.830	1,100,506
2024-10-07	53.000	53.000	52.500	52.960	49.792	718,271
2024-10-04	53.440	53.440	53.000	53.250	50.065	883,241
2024-10-03	53.500	53.500	53.500	53.500	50.300	716,926
2024-10-02	53.500	53.500	53.440	53.440	50.243	733,781
2024-10-01	53.500	53.500	53.500	53.500	50.300	809,385
2024-09-30	53.500	53.500	53.500	53.500	50.300	1,500,000
2024-09-27	53.500	53.500	53.500	53.500	50.300	713,398
2024-09-26	53.500	53.500	53.500	53.500	50.300	718,495
2024-09-25	53.570	53.570	53.500	53.500	50.300	1,552,759
2024-09-24	52.340	52.350	52.340	52.350	49.219	725,897
2024-09-13	51.000	51.000	51.000	51.000	47.949	1,103,188
2024-09-10	50.500	52.000	50.500	52.000	48.890	87,826
2024-09-05	51.300	52.000	51.300	52.000	48.890	131,674
2024-09-04	52.000	52.000	52.000	52.000	48.890	4,031

← NewerPage 8 of 16 · 960 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.