Ingevec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1,867 |
| 2026-10-15 | 225.00 | 225.00 | 222.56 | 225.00 | 225.00 | 2,942 |
| 2026-10-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 100,432 |
| 2026-10-13 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | 9,314 |
| 2026-10-09 | 225.65 | 225.65 | 225.63 | 225.63 | 225.63 | 36,227 |
| 2026-10-08 | 229.03 | 229.03 | 227.88 | 227.88 | 227.88 | 25,632 |
| 2026-10-07 | 231.31 | 231.31 | 229.03 | 231.31 | 231.31 | 2,289 |
| 2026-10-06 | 231.31 | 231.31 | 231.31 | 231.31 | 231.31 | 21,635 |
| 2026-10-05 | 235.00 | 235.00 | 233.61 | 233.61 | 233.61 | 140,042 |
| 2026-10-02 | 236.90 | 238.08 | 235.78 | 235.78 | 235.78 | 53,087 |
| 2026-10-01 | 238.97 | 239.29 | 236.70 | 236.70 | 236.70 | 256,762 |
| 2026-09-30 | 237.02 | 237.02 | 235.84 | 236.71 | 236.71 | 138,513 |
| 2026-09-29 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 68,307 |
| 2026-09-28 | 234.23 | 235.99 | 234.23 | 235.99 | 235.99 | 37,256 |
| 2026-09-25 | 232.30 | 234.67 | 232.30 | 234.67 | 234.67 | 34,559 |
| 2026-09-24 | 230.02 | 230.02 | 230.02 | 230.02 | 230.02 | 5,872 |
| 2026-09-23 | 229.05 | 230.00 | 229.05 | 230.00 | 230.00 | 189,475 |
| 2026-09-22 | 224.51 | 226.80 | 224.51 | 226.80 | 226.80 | 77,347 |
| 2026-09-21 | 223.91 | 224.98 | 223.00 | 223.42 | 223.42 | 217,927 |
Page 1 of 1 · 19 trading days
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.