AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	20.300	20.300	20.300	20.300	15.265	50
2023-03-22	20.000	20.000	19.950	19.950	15.002	565
2023-03-21	20.000	20.000	19.900	19.950	15.002	20,316
2023-03-20	20.100	20.100	19.900	20.000	15.040	5,513
2023-03-16	20.100	20.100	20.000	20.000	15.040	19,599
2023-03-13	20.900	21.000	19.900	20.000	15.040	1,642
2023-03-10	20.500	20.500	20.400	20.400	15.341	1,010
2023-03-06	20.400	20.700	20.200	20.200	15.190	1,014
2023-03-01	20.100	20.200	20.000	20.000	15.040	1,032
2023-02-27	19.600	19.900	19.600	19.900	14.965	568
2023-02-24	19.500	19.500	19.500	19.500	14.664	155
2023-02-20	19.500	19.500	19.500	19.500	14.664	25
2023-02-14	19.500	19.500	19.500	19.500	14.664	10
2023-02-13	19.500	19.500	19.500	19.500	14.664	6
2023-02-10	19.250	19.250	19.250	19.250	14.476	212
2023-02-07	19.600	19.600	19.600	19.600	14.739	3
2023-02-03	19.500	19.500	19.500	19.500	14.664	1
2023-02-02	19.000	19.200	19.000	19.150	14.401	15,836
2023-02-01	19.100	19.100	19.000	19.100	14.363	3,873
2023-01-31	19.150	19.150	19.050	19.050	14.325	9,452
2023-01-30	19.200	19.200	19.100	19.150	14.401	6,594
2023-01-27	19.500	19.550	18.950	19.300	14.513	13,701
2023-01-26	19.400	19.500	19.400	19.400	14.589	1,234
2023-01-25	19.250	19.300	19.250	19.300	14.513	206
2023-01-24	19.500	19.500	19.500	19.500	14.664	6
2023-01-18	19.050	19.050	19.050	19.050	14.325	1
2023-01-16	19.200	19.200	19.200	19.200	14.438	2
2023-01-10	19.050	19.150	19.050	19.150	14.401	577
2023-01-09	19.500	19.500	18.950	18.950	14.250	40
2023-01-06	19.100	19.100	19.100	19.100	14.363	15
2023-01-05	18.900	18.900	18.900	18.900	14.213	8
2023-01-04	19.500	19.500	19.500	19.500	14.664	1
2023-01-03	19.250	19.250	18.900	18.900	14.213	67
2022-12-30	18.800	18.800	18.800	18.800	14.137	109
2022-12-29	19.050	19.050	19.050	19.050	14.325	1
2022-12-28	19.100	19.100	19.000	19.000	14.288	25
2022-12-23	19.200	19.200	18.950	18.950	14.250	161
2022-12-20	18.900	18.900	18.900	18.900	14.213	10
2022-12-15	19.150	19.150	19.050	19.050	14.325	102
2022-12-14	19.050	19.050	19.050	19.050	14.325	102
2022-12-12	19.000	19.000	19.000	19.000	14.288	99
2022-12-08	19.000	19.000	19.000	19.000	14.288	4,502
2022-12-07	19.350	19.350	19.350	19.350	14.551	10
2022-12-02	19.150	19.150	19.150	19.150	14.401	136
2022-11-30	19.150	19.200	19.000	19.000	14.288	860
2022-11-24	18.800	18.800	18.800	18.800	14.137	218
2022-11-22	18.900	19.000	18.900	18.900	14.213	795
2022-11-16	18.800	18.800	18.500	18.500	13.912	19
2022-11-15	18.400	18.500	18.400	18.500	13.912	386
2022-11-14	18.200	18.200	18.200	18.200	13.686	395
2022-11-11	18.300	18.300	18.150	18.150	13.649	693
2022-11-08	18.100	18.250	18.050	18.150	13.649	31,476
2022-11-04	18.100	18.100	18.000	18.050	13.573	8,472
2022-11-03	18.050	18.100	17.950	17.950	13.498	4,525
2022-11-02	18.250	18.250	17.850	17.900	13.461	1,375
2022-10-31	18.050	18.050	18.000	18.000	13.536	1,162
2022-10-28	18.100	18.100	18.000	18.000	13.536	3,410
2022-10-27	18.050	18.200	18.050	18.100	13.611	6,978
2022-10-26	18.050	18.100	18.050	18.050	13.573	4,977
2022-10-25	18.100	18.100	18.050	18.050	13.573	12,294

← NewerPage 13 of 17 · 985 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.