AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	20.300	20.300	20.300	20.300	16.140	27
2023-07-20	20.000	20.000	20.000	20.000	15.901	150
2023-07-19	20.000	20.000	19.900	19.900	15.822	6,342
2023-07-18	20.000	20.000	19.900	19.900	15.822	7,620
2023-07-17	20.000	20.000	20.000	20.000	15.901	4,092
2023-07-14	20.000	20.000	20.000	20.000	15.901	3,072
2023-07-13	20.300	20.300	20.000	20.000	15.901	1,791
2023-07-12	20.000	20.200	19.950	20.000	15.901	10,552
2023-07-11	20.000	20.000	20.000	20.000	15.901	7,098
2023-07-10	20.000	20.000	19.950	19.950	15.862	5,588
2023-07-05	20.200	20.200	19.950	19.950	15.862	138
2023-07-04	20.200	20.200	20.200	20.200	16.060	1
2023-07-03	20.000	20.300	20.000	20.000	15.901	1,450
2023-06-30	20.200	20.200	20.000	20.000	15.901	37
2023-06-27	20.000	20.000	20.000	20.000	15.901	7,946
2023-06-26	20.000	20.000	19.900	19.900	15.822	4,261
2023-06-23	20.000	20.000	20.000	20.000	15.901	6,746
2023-06-22	20.000	20.000	19.900	19.900	15.822	2,091
2023-06-21	20.000	20.000	19.900	19.900	15.822	1,665
2023-06-20	20.000	20.000	19.900	19.900	15.822	7,343
2023-06-15	19.850	19.850	19.800	19.800	15.742	4,969
2023-06-14	19.850	20.200	19.800	20.100	15.981	5,357
2023-06-13	20.300	20.300	19.800	19.800	15.742	5,144
2023-06-12	20.300	20.300	20.300	20.300	16.140	401
2023-06-09	20.300	20.300	20.200	20.200	16.060	10,033
2023-06-08	20.300	20.300	20.300	20.300	16.140	1,601
2023-06-07	20.500	20.500	20.300	20.300	16.140	1,404
2023-06-06	20.300	20.300	20.200	20.200	16.060	15,449
2023-06-05	20.900	21.500	20.400	20.500	16.299	4,177
2023-06-02	20.500	20.600	20.200	20.300	16.140	19,098
2023-06-01	20.300	20.300	20.200	20.300	16.140	5,948
2023-05-31	20.500	20.600	20.400	20.500	16.299	33,102
2023-05-30	20.900	20.900	20.000	20.000	15.901	488
2023-05-26	20.900	20.900	20.900	20.900	16.617	1
2023-05-23	20.700	20.800	20.700	20.800	16.537	1,030
2023-05-19	20.700	20.700	20.700	20.700	16.458	16
2023-05-15	20.700	20.700	20.700	20.700	16.458	5
2023-05-11	20.600	20.600	20.600	20.600	16.378	100
2023-05-09	21.000	21.000	21.000	21.000	16.696	10
2023-05-05	20.600	20.600	20.600	20.600	16.378	1,000
2023-05-03	20.600	20.600	20.600	20.600	16.378	36,603
2023-04-28	20.600	20.600	20.400	20.400	16.219	2,000
2023-04-25	20.600	20.700	20.400	20.400	16.219	2,577
2023-04-24	20.900	20.900	20.900	20.900	16.617	60
2023-04-21	20.500	20.500	20.500	20.500	16.299	4,611
2023-04-20	20.700	20.700	20.500	20.600	15.973	3,086
2023-04-19	20.600	20.900	20.600	20.900	16.205	715
2023-04-18	20.400	20.700	20.400	20.500	15.895	5,060
2023-04-17	20.000	20.300	20.000	20.300	15.740	8,305
2023-04-14	20.400	20.500	20.400	20.400	15.817	1,357
2023-04-13	20.700	20.700	20.200	20.200	15.662	37,691
2023-04-12	20.700	20.800	20.700	20.700	15.566	8,277
2023-04-11	20.500	20.800	20.300	20.300	15.265	5,746
2023-04-06	20.200	20.200	20.200	20.200	15.190	150
2023-04-05	20.100	20.100	20.100	20.100	15.115	4,210
2023-04-04	20.100	20.100	19.998	20.000	15.040	8,317
2023-03-31	20.000	20.000	19.950	19.950	15.002	20,236
2023-03-30	20.100	20.100	19.998	20.000	15.040	21,854
2023-03-29	20.000	20.300	20.000	20.300	15.265	8,527
2023-03-28	20.100	20.100	20.000	20.000	15.040	16,612

← NewerPage 12 of 17 · 991 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.