Ingevec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 52.000 | 52.000 | 52.000 | 52.000 | 48.890 | 3,096 |
| 2024-08-30 | 52.000 | 52.220 | 50.740 | 52.000 | 48.890 | 4,262 |
| 2024-08-29 | 52.000 | 52.000 | 52.000 | 52.000 | 48.890 | 1,000,000 |
| 2024-08-28 | 52.000 | 52.000 | 52.000 | 52.000 | 48.890 | 5,193,000 |
| 2024-08-27 | 52.210 | 52.210 | 51.000 | 52.050 | 48.937 | 724,824 |
| 2024-08-26 | 53.830 | 53.830 | 53.060 | 53.060 | 49.886 | 624,448 |
| 2024-08-23 | 53.060 | 53.060 | 53.060 | 53.060 | 49.886 | 480,769 |
| 2024-08-22 | 52.990 | 52.990 | 52.000 | 52.000 | 48.890 | 30,909 |
| 2024-08-21 | 52.100 | 52.100 | 52.000 | 52.000 | 48.890 | 120,000 |
| 2024-08-19 | 50.530 | 52.000 | 50.030 | 52.000 | 48.890 | 6,830,921 |
| 2024-08-14 | 52.000 | 52.000 | 52.000 | 52.000 | 48.890 | 389,823 |
| 2024-08-13 | 51.470 | 51.470 | 51.470 | 51.470 | 48.391 | 583 |
| 2024-08-12 | 51.840 | 51.840 | 51.470 | 51.470 | 48.391 | 48,571 |
| 2024-08-09 | 51.470 | 51.470 | 51.470 | 51.470 | 48.391 | 759,769 |
| 2024-08-08 | 51.490 | 51.490 | 51.490 | 51.490 | 48.410 | 9,433 |
| 2024-08-07 | 51.490 | 51.490 | 51.490 | 51.490 | 48.410 | 19,239 |
| 2024-08-06 | 51.490 | 51.490 | 51.490 | 51.490 | 48.410 | 14,530 |
| 2024-08-05 | 51.500 | 51.500 | 51.400 | 51.490 | 48.410 | 270,855 |
| 2024-08-01 | 52.500 | 53.000 | 52.500 | 53.000 | 49.830 | 292,558 |
| 2024-07-26 | 54.920 | 54.920 | 54.920 | 54.920 | 51.635 | 29,411 |
| 2024-07-23 | 54.920 | 54.920 | 54.920 | 54.920 | 51.635 | 50 |
| 2024-07-22 | 54.920 | 54.920 | 54.920 | 54.920 | 51.635 | 13,727 |
| 2024-07-17 | 55.500 | 55.500 | 54.920 | 54.920 | 51.635 | 32,573 |
| 2024-07-15 | 54.500 | 54.920 | 54.500 | 54.920 | 51.635 | 101,950 |
| 2024-07-12 | 54.920 | 54.920 | 54.920 | 54.920 | 51.635 | 386 |
| 2024-07-10 | 53.440 | 55.000 | 53.440 | 54.920 | 51.635 | 980,957 |
| 2024-07-09 | 55.000 | 55.000 | 54.990 | 55.000 | 51.710 | 735,154 |
| 2024-07-05 | 55.000 | 55.000 | 55.000 | 55.000 | 51.710 | 4,550 |
| 2024-07-04 | 55.000 | 55.000 | 55.000 | 55.000 | 51.710 | 9,417 |
| 2024-07-03 | 54.620 | 55.000 | 54.620 | 55.000 | 51.710 | 45,631 |
| 2024-07-02 | 54.620 | 55.000 | 54.620 | 55.000 | 51.710 | 20,500 |
| 2024-07-01 | 54.650 | 55.000 | 54.650 | 55.000 | 51.710 | 97,372 |
| 2024-06-27 | 54.500 | 55.000 | 54.500 | 55.000 | 51.710 | 844,020 |
| 2024-06-24 | 55.000 | 55.000 | 54.910 | 54.910 | 51.625 | 15,449 |
| 2024-06-21 | 53.220 | 55.590 | 53.220 | 54.910 | 51.625 | 1,873,034 |
| 2024-06-19 | 54.890 | 54.890 | 54.890 | 54.890 | 51.607 | 1,818 |
| 2024-06-18 | 54.500 | 54.890 | 54.500 | 54.890 | 51.607 | 42,218 |
| 2024-06-13 | 54.890 | 54.890 | 54.890 | 54.890 | 51.607 | 3,679 |
| 2024-06-12 | 54.890 | 54.890 | 54.890 | 54.890 | 51.607 | 20,906 |
| 2024-06-11 | 55.590 | 55.590 | 54.890 | 54.890 | 51.607 | 431,629 |
| 2024-06-10 | 54.900 | 54.900 | 54.900 | 54.900 | 51.616 | 1,188 |
| 2024-06-05 | 54.900 | 55.000 | 54.800 | 54.900 | 51.616 | 116,638 |
| 2024-06-04 | 54.900 | 54.900 | 54.900 | 54.900 | 51.616 | 342,296 |
| 2024-06-03 | 55.020 | 55.020 | 55.020 | 55.020 | 51.729 | 341,343 |
| 2024-05-31 | 56.000 | 56.000 | 54.900 | 54.960 | 51.672 | 1,210,795 |
| 2024-05-30 | 56.500 | 56.500 | 54.970 | 56.500 | 53.120 | 1,662,509 |
| 2024-05-28 | 56.500 | 56.500 | 56.400 | 56.470 | 53.092 | 141,073 |
| 2024-05-27 | 56.300 | 56.300 | 56.300 | 56.300 | 52.932 | 200 |
| 2024-05-22 | 55.460 | 56.300 | 55.400 | 56.300 | 52.932 | 126,620 |
| 2024-05-20 | 56.150 | 56.300 | 56.150 | 56.300 | 52.932 | 2,227,458 |
| 2024-05-17 | 56.910 | 56.910 | 56.100 | 56.150 | 52.791 | 1,125,024 |
| 2024-05-16 | 58.500 | 59.140 | 57.730 | 57.730 | 51.550 | 100,367 |
| 2024-05-15 | 57.510 | 58.020 | 57.510 | 57.730 | 51.550 | 770,500 |
| 2024-05-14 | 57.500 | 57.500 | 57.500 | 57.500 | 51.345 | 4,851 |
| 2024-05-13 | 57.500 | 57.500 | 57.500 | 57.500 | 51.345 | 668,653 |
| 2024-05-09 | 57.070 | 57.070 | 57.070 | 57.070 | 50.961 | 653,730 |
| 2024-05-06 | 57.000 | 57.000 | 57.000 | 57.000 | 50.898 | 2,550 |
| 2024-05-03 | 57.000 | 57.000 | 57.000 | 57.000 | 50.898 | 6,461 |
| 2024-05-02 | 57.000 | 57.000 | 57.000 | 57.000 | 50.898 | 719,874 |
| 2024-04-30 | 56.690 | 57.260 | 56.690 | 57.010 | 50.907 | 829,909 |
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.