AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	17.900	17.900	17.900	17.900	13.461	37
2022-10-19	18.100	18.100	18.000	18.050	13.573	1,895
2022-10-18	18.100	18.100	18.100	18.100	13.611	5,465
2022-10-17	18.100	18.100	17.800	18.100	13.611	3,681
2022-10-14	18.700	18.700	18.100	18.100	13.611	7,002
2022-10-12	18.200	18.500	18.200	18.200	13.686	10,133
2022-10-11	18.850	19.000	18.750	18.750	13.716	4,529
2022-10-10	19.000	19.000	18.950	18.950	13.862	52
2022-10-05	19.000	19.000	18.700	18.700	13.679	535
2022-10-04	18.800	18.800	18.700	18.750	13.716	37,707
2022-10-03	18.750	19.000	18.750	18.850	13.789	861
2022-09-30	18.600	18.800	18.600	18.750	13.716	841
2022-09-29	18.750	18.850	18.750	18.800	13.753	624
2022-09-28	18.650	18.650	18.400	18.400	13.460	84
2022-09-27	18.900	18.900	18.900	18.900	13.826	1
2022-09-23	18.650	18.650	18.400	18.400	13.460	225
2022-09-22	18.650	18.650	18.650	18.650	13.643	19
2022-09-21	19.000	19.000	18.600	18.600	13.606	1,513
2022-09-16	18.750	18.750	18.700	18.700	13.679	1,134
2022-09-15	18.750	18.750	18.750	18.750	13.716	392
2022-09-14	18.750	18.750	18.750	18.750	13.716	1,753
2022-09-13	18.750	18.800	18.750	18.750	13.716	883
2022-09-12	18.800	18.800	18.750	18.750	13.716	15,713
2022-09-09	18.800	18.800	18.800	18.800	13.753	30
2022-09-06	18.500	18.500	18.500	18.500	13.533	100
2022-09-05	18.850	18.900	18.500	18.500	13.533	7,500
2022-09-02	18.800	18.800	18.648	18.650	13.643	626
2022-09-01	18.950	18.950	18.600	18.825	13.771	9,780
2022-08-31	18.850	18.850	18.550	18.550	13.570	1,208
2022-08-30	19.400	19.400	18.800	18.800	13.753	22,411
2022-08-26	19.400	19.550	19.400	19.550	14.301	459
2022-08-24	19.150	19.350	19.100	19.350	14.155	11,808
2022-08-23	19.300	19.300	19.100	19.100	13.972	17,416
2022-08-22	19.100	19.100	19.000	19.000	13.899	4,311
2022-08-19	19.250	19.250	19.200	19.200	14.045	242
2022-08-18	19.100	19.300	19.100	19.100	13.972	486
2022-08-17	19.300	19.300	19.150	19.150	14.009	907
2022-08-16	19.300	19.300	19.300	19.300	14.118	2
2022-08-15	19.000	19.000	19.000	19.000	13.899	257
2022-08-12	19.100	19.100	19.100	19.100	13.972	599
2022-08-11	19.100	19.500	19.100	19.150	14.009	1,328
2022-08-09	18.750	18.750	18.750	18.750	13.716	6,083
2022-08-08	18.350	18.550	18.300	18.500	13.533	2,208
2022-08-05	18.200	18.200	18.200	18.200	13.314	6,800
2022-08-04	18.400	18.400	18.100	18.100	13.241	22,086
2022-08-03	18.000	18.000	17.900	17.900	13.094	324
2022-08-02	18.000	18.000	18.000	18.000	13.167	230
2022-08-01	18.000	18.000	17.800	17.800	13.021	8
2022-07-27	17.700	17.700	17.650	17.650	12.911	8,000
2022-07-22	17.650	17.650	17.600	17.600	12.875	8,000
2022-07-21	17.600	17.600	17.500	17.550	12.838	16,500
2022-07-15	17.600	17.600	17.500	17.500	12.802	5,581
2022-07-14	17.600	17.600	17.600	17.600	12.875	1,876
2022-07-12	17.700	17.700	17.650	17.650	12.911	7,162
2022-07-11	17.700	18.050	17.650	18.050	13.204	5,344
2022-07-07	18.100	18.100	18.100	18.100	13.241	8
2022-07-06	18.350	18.350	18.350	18.350	13.423	60
2022-07-05	17.800	17.800	17.700	17.700	12.948	18,159
2022-06-27	17.600	17.600	17.600	17.600	12.875	97
2022-06-23	17.700	17.700	17.600	17.600	12.875	16,000

← NewerPage 14 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.