AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	18.350	18.350	18.350	18.350	14.978	436
2024-02-27	18.350	18.350	18.100	18.100	14.774	27,322
2024-02-26	18.350	18.350	18.200	18.200	14.856	9,864
2024-02-23	18.350	18.350	18.300	18.300	14.937	23,110
2024-02-22	18.550	18.550	18.400	18.400	15.019	23,221
2024-02-21	18.400	18.400	18.400	18.400	15.019	1,390
2024-02-20	18.400	18.400	18.300	18.300	14.937	12,183
2024-02-19	18.500	18.500	18.350	18.350	14.978	19,966
2024-02-16	18.500	18.500	18.400	18.400	15.019	2,956
2024-02-15	18.700	18.700	18.600	18.600	15.182	21,687
2024-02-13	18.750	18.750	18.750	18.750	15.304	6,120
2024-02-12	18.800	18.800	18.750	18.800	15.345	3,119
2024-02-09	18.800	18.800	18.800	18.800	15.345	200
2024-02-07	18.750	18.750	18.750	18.750	15.304	200
2024-02-06	18.750	18.800	18.750	18.800	15.345	7,761
2024-02-05	21.500	21.500	18.600	18.600	15.182	1,827
2024-02-02	18.550	18.550	18.550	18.550	15.141	251
2024-02-01	18.800	18.800	18.650	18.650	15.223	9,954
2024-01-31	18.750	18.750	18.750	18.750	15.304	359
2024-01-29	18.750	18.750	18.750	18.750	15.304	3,800
2024-01-26	18.750	18.750	18.750	18.750	15.304	3,650
2024-01-25	18.750	18.800	18.750	18.800	15.345	2,585
2024-01-24	18.750	18.750	18.750	18.750	15.304	3,000
2024-01-23	18.800	18.800	18.800	18.800	15.345	1,300
2024-01-22	18.750	18.800	18.750	18.800	15.345	400
2024-01-19	18.800	18.800	18.800	18.800	15.345	7,941
2024-01-18	18.800	18.800	18.800	18.800	15.345	1,505
2024-01-17	18.800	18.800	18.700	18.700	15.264	7,583
2024-01-16	19.300	19.300	18.800	18.800	15.345	8,131
2024-01-12	18.900	18.900	18.900	18.900	15.427	1,840
2024-01-11	19.000	19.000	18.900	18.900	15.427	6,361
2024-01-09	19.000	19.000	18.950	18.950	15.468	14,343
2024-01-08	19.000	19.000	19.000	19.000	15.509	19,710
2024-01-05	19.000	19.000	19.000	19.000	15.509	12,883
2024-01-04	19.000	19.000	18.950	18.950	15.468	9,900
2024-01-03	18.850	19.000	18.850	19.000	15.509	293
2024-01-02	18.750	18.800	18.750	18.800	15.345	2,025
2023-12-28	18.550	18.550	18.550	18.550	15.141	14
2023-12-27	18.400	18.600	18.400	18.500	15.100	1,534
2023-12-22	18.450	18.700	18.450	18.500	15.100	1,095
2023-12-21	18.350	18.800	18.350	18.750	15.304	972
2023-12-20	18.450	18.800	18.450	18.700	15.264	2,231
2023-12-19	18.350	18.350	18.350	18.350	14.978	60
2023-12-18	18.000	18.850	18.000	18.350	14.978	6,954
2023-12-15	18.000	18.000	18.000	18.000	14.692	709
2023-12-14	17.900	18.300	17.900	17.900	14.611	53,043
2023-12-13	17.900	18.000	17.850	17.850	14.570	20,888
2023-12-12	18.000	18.050	17.850	17.900	14.611	59,329
2023-12-11	18.000	18.150	17.900	17.950	14.651	39,268
2023-12-08	18.450	18.450	17.800	17.950	14.651	24,690
2023-12-07	18.100	18.200	17.550	17.600	14.366	43,473
2023-12-06	18.000	18.650	18.000	18.100	14.774	12,678
2023-12-05	18.100	18.250	17.000	18.050	14.733	68,409
2023-12-04	18.750	18.750	18.150	18.400	15.019	23,406
2023-12-01	18.650	19.100	18.600	18.700	15.264	8,764
2023-11-30	19.350	19.350	18.000	18.700	15.264	35,225
2023-11-28	19.700	19.700	19.300	19.300	15.753	934
2023-11-23	19.800	19.800	19.400	19.400	15.835	78
2023-11-22	19.500	19.600	19.500	19.600	15.998	1,191
2023-11-21	19.700	19.700	19.700	19.700	16.080	1

← NewerPage 10 of 17 · 990 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.