AB Ignitis grupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 21.600 | 21.800 | 21.600 | 21.800 | 21.800 | 28 |
| 2026-10-19 | 21.600 | 21.800 | 21.600 | 21.800 | 21.800 | 28 |
| 2026-10-16 | 21.800 | 21.800 | 21.400 | 21.400 | 21.400 | 5 |
| 2026-10-15 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 3 |
| 2026-10-14 | 21.200 | 21.800 | 21.200 | 21.200 | 21.200 | 49 |
| 2026-10-13 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2 |
| 2026-10-12 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 9 |
| 2026-10-09 | 21.400 | 22.000 | 21.400 | 22.000 | 22.000 | 6 |
| 2026-10-08 | 22.200 | 22.200 | 21.400 | 21.400 | 21.400 | 39 |
| 2026-10-07 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 1 |
| 2026-10-06 | 22.200 | 22.200 | 21.400 | 21.400 | 21.400 | 71 |
| 2026-10-05 | 22.200 | 22.200 | 21.400 | 21.400 | 21.400 | 71 |
| 2026-10-02 | 22.200 | 22.200 | 21.600 | 22.200 | 22.200 | 64 |
| 2026-10-01 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 70 |
| 2026-09-30 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 0 |
| 2026-09-29 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 0 |
| 2026-09-28 | 21.600 | 21.600 | 21.400 | 21.400 | 21.400 | 123 |
| 2026-09-25 | 22.000 | 22.000 | 21.600 | 21.600 | 21.600 | 151 |
| 2026-09-24 | 24.200 | 24.200 | 22.000 | 22.000 | 22.000 | 95 |
| 2026-09-23 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 995 |
| 2026-09-22 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 2 |
| 2026-09-21 | 22.000 | 22.000 | 21.600 | 21.600 | 20.896 | 47 |
| 2026-09-18 | 21.600 | 21.600 | 21.600 | 21.600 | 20.896 | 1 |
| 2026-09-16 | 22.400 | 22.400 | 22.400 | 22.400 | 21.670 | 5 |
| 2026-09-15 | 21.800 | 21.800 | 21.600 | 21.600 | 20.896 | 55 |
| 2026-09-14 | 21.600 | 22.600 | 21.600 | 22.600 | 21.863 | 36 |
| 2026-09-11 | 22.200 | 22.200 | 21.600 | 21.600 | 20.896 | 50 |
| 2026-09-10 | 22.600 | 22.600 | 22.400 | 22.400 | 21.670 | 16 |
| 2026-09-09 | 22.600 | 22.600 | 22.600 | 22.600 | 21.863 | 19 |
| 2026-09-07 | 22.600 | 22.600 | 22.200 | 22.200 | 21.476 | 2 |
| 2026-09-03 | 22.600 | 22.600 | 22.600 | 22.600 | 21.863 | 1 |
| 2026-09-02 | 22.000 | 22.200 | 22.000 | 22.200 | 21.476 | 743 |
| 2026-09-01 | 22.400 | 22.400 | 22.200 | 22.200 | 21.476 | 103 |
| 2026-08-27 | 22.800 | 22.800 | 22.800 | 22.800 | 22.057 | 4 |
| 2026-08-25 | 22.000 | 22.400 | 22.000 | 22.400 | 21.670 | 137 |
| 2026-08-24 | 22.000 | 22.800 | 22.000 | 22.800 | 22.057 | 238 |
| 2026-08-21 | 22.000 | 22.000 | 22.000 | 22.000 | 21.283 | 2 |
| 2026-08-20 | 22.000 | 22.600 | 22.000 | 22.600 | 21.863 | 72 |
| 2026-08-19 | 22.400 | 22.400 | 22.200 | 22.200 | 21.476 | 128 |
| 2026-08-18 | 22.400 | 22.800 | 22.400 | 22.800 | 22.057 | 3 |
| 2026-08-17 | 22.800 | 22.800 | 22.200 | 22.800 | 22.057 | 81 |
| 2026-08-14 | 22.600 | 22.800 | 22.200 | 22.800 | 22.057 | 50 |
| 2026-08-13 | 22.800 | 22.850 | 22.200 | 22.200 | 21.476 | 1,015 |
| 2026-08-11 | 22.800 | 22.800 | 22.600 | 22.600 | 21.863 | 8 |
| 2026-08-10 | 22.000 | 22.000 | 22.000 | 22.000 | 21.283 | 3 |
| 2026-08-07 | 22.000 | 22.000 | 22.000 | 22.000 | 21.283 | 10 |
| 2026-08-06 | 22.000 | 22.000 | 22.000 | 22.000 | 21.283 | 3 |
| 2026-08-05 | 22.600 | 22.600 | 22.400 | 22.600 | 21.863 | 14 |
| 2026-08-03 | 22.600 | 22.600 | 22.400 | 22.600 | 21.863 | 56 |
| 2026-07-30 | 22.600 | 22.600 | 22.000 | 22.000 | 21.283 | 28 |
| 2026-07-29 | 22.600 | 22.600 | 22.600 | 22.600 | 21.863 | 2 |
| 2026-07-28 | 22.000 | 22.600 | 22.000 | 22.600 | 21.863 | 433 |
| 2026-07-27 | 22.600 | 22.600 | 22.000 | 22.000 | 21.283 | 1,051 |
| 2026-07-24 | 22.400 | 22.600 | 22.000 | 22.000 | 21.283 | 772 |
| 2026-07-23 | 21.400 | 22.000 | 21.400 | 22.000 | 21.283 | 4 |
| 2026-07-21 | 22.000 | 22.400 | 22.000 | 22.000 | 21.283 | 207 |
| 2026-07-20 | 21.600 | 22.400 | 21.600 | 21.600 | 20.896 | 46 |
| 2026-07-17 | 22.000 | 22.000 | 21.600 | 21.600 | 20.896 | 464 |
| 2026-07-15 | 21.600 | 21.600 | 21.600 | 21.600 | 20.896 | 5 |
| 2026-07-14 | 21.400 | 22.000 | 21.400 | 22.000 | 21.283 | 1,783 |
Page 1 of 4 · 208 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.7040 EUR |
| 2026-04-08 | 0.6830 EUR |
| 2025-09-23 | 0.6830 EUR |
| 2025-04-08 | 0.6630 EUR |
| 2024-09-24 | 0.6630 EUR |
| 2024-04-10 | 0.6430 EUR |
| 2023-10-12 | 0.5266 EUR |
| 2023-04-21 | 0.5104 EUR |
| 2023-04-13 | 0.6240 EUR |
| 2022-10-12 | 0.5104 EUR |
| 2022-04-11 | 0.4900 EUR |
| 2021-10-07 | 0.4807 EUR |
| 2021-04-08 | 0.4722 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.