AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	19.500	19.500	19.500	19.500	15.917	858
2023-11-15	19.600	19.750	19.500	19.500	15.917	2,714
2023-11-14	19.700	19.700	19.650	19.700	16.080	1,466
2023-11-09	20.400	20.400	20.400	20.400	16.651	60
2023-11-08	20.100	20.100	20.000	20.100	16.406	6,547
2023-11-07	19.900	20.100	19.800	20.100	16.406	4,285
2023-11-06	19.900	20.000	19.898	19.900	16.243	5,718
2023-11-03	19.900	19.900	19.900	19.900	16.243	6
2023-11-02	19.900	19.900	19.750	19.750	16.121	258
2023-10-31	19.800	19.800	19.800	19.800	16.162	1,000
2023-10-30	19.900	19.900	19.800	19.800	16.162	381
2023-10-27	19.900	19.900	19.900	19.900	16.243	9
2023-10-26	20.000	20.000	19.900	19.900	16.243	728
2023-10-20	20.200	20.200	20.200	20.200	16.488	6
2023-10-18	19.800	19.800	19.800	19.800	16.162	10
2023-10-17	19.800	19.800	19.800	19.800	16.162	867
2023-10-16	20.100	20.100	20.100	20.100	16.406	4
2023-10-13	20.100	20.100	20.100	20.100	16.406	25
2023-10-11	20.300	20.400	20.300	20.300	16.140	5,710
2023-10-10	20.400	20.400	20.400	20.400	16.219	2,500
2023-10-05	20.300	20.300	20.200	20.200	16.060	7,253
2023-10-04	20.100	20.300	20.100	20.300	16.140	2,078
2023-10-02	20.900	20.900	20.900	20.900	16.617	1
2023-09-29	20.600	20.600	20.500	20.500	16.299	752
2023-09-28	20.400	20.400	20.400	20.400	16.219	110
2023-09-27	20.500	20.500	20.500	20.500	16.299	250
2023-09-21	20.300	20.300	20.300	20.300	16.140	311
2023-09-19	20.500	20.500	20.500	20.500	16.299	1
2023-09-15	20.500	20.500	20.100	20.100	15.981	2,772
2023-09-12	20.000	20.200	20.000	20.200	16.060	34
2023-09-07	20.400	20.400	20.400	20.400	16.219	13
2023-09-06	20.200	20.200	20.198	20.200	16.060	1,524
2023-09-04	20.000	20.000	20.000	20.000	15.901	8
2023-08-30	20.300	20.300	19.900	19.900	15.822	1,398
2023-08-29	20.300	20.300	20.000	20.000	15.901	2,977
2023-08-25	20.000	20.000	20.000	20.000	15.901	16,762
2023-08-24	20.000	20.000	20.000	20.000	15.901	15,500
2023-08-23	20.000	20.000	19.900	19.900	15.822	7,983
2023-08-22	20.200	20.200	19.900	19.900	15.822	21,945
2023-08-18	20.000	20.000	20.000	20.000	15.901	2,000
2023-08-17	20.200	20.200	20.000	20.000	15.901	7,043
2023-08-16	19.900	20.300	19.900	20.000	15.901	5,805
2023-08-15	20.300	20.300	20.300	20.300	16.140	1
2023-08-14	20.000	20.000	20.000	20.000	15.901	200
2023-08-11	20.000	20.000	19.900	19.900	15.822	1,806
2023-08-10	20.000	20.000	19.900	19.900	15.822	423
2023-08-09	20.000	20.000	19.900	19.900	15.822	1,960
2023-08-08	19.800	20.000	19.800	20.000	15.901	4,156
2023-08-07	20.000	20.000	20.000	20.000	15.901	12,317
2023-08-04	20.000	20.000	19.900	20.000	15.901	3,151
2023-08-03	20.000	20.000	20.000	20.000	15.901	650
2023-08-02	20.000	20.000	20.000	20.000	15.901	150
2023-08-01	20.000	20.000	20.000	20.000	15.901	20,339
2023-07-31	20.000	20.000	19.900	20.000	15.901	5,214
2023-07-28	20.000	20.000	20.000	20.000	15.901	5,951
2023-07-27	20.000	20.000	20.000	20.000	15.901	4,085
2023-07-26	20.000	20.000	20.000	20.000	15.901	8
2023-07-25	20.000	20.000	20.000	20.000	15.901	2,480
2023-07-24	20.000	20.000	19.950	19.950	15.862	60
2023-07-21	20.300	20.300	20.300	20.300	16.140	27

← NewerPage 11 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.