AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	18.250	18.250	17.700	17.700	12.948	101
2022-06-21	17.800	17.850	17.800	17.800	13.021	16,005
2022-06-20	17.900	17.900	17.900	17.900	13.094	250
2022-06-17	17.800	17.800	17.700	17.700	12.948	50
2022-06-14	18.350	18.350	18.350	18.350	13.423	80
2022-06-13	17.900	17.900	17.900	17.900	13.094	11
2022-06-10	18.100	18.100	17.950	18.000	13.167	15,233
2022-06-09	18.100	18.100	18.100	18.100	13.241	6,374
2022-06-08	18.500	18.500	18.500	18.500	13.533	1,000
2022-06-07	18.350	18.350	18.350	18.350	13.423	45
2022-06-06	18.350	18.400	18.350	18.400	13.460	1,000
2022-05-31	18.400	18.400	18.400	18.400	13.460	1
2022-05-30	18.000	18.000	18.000	18.000	13.167	8,450
2022-05-24	18.150	18.150	18.150	18.150	13.277	5
2022-05-23	18.000	18.000	17.900	17.900	13.094	6,733
2022-05-20	17.950	18.200	17.950	18.000	13.167	21,098
2022-05-19	17.800	17.800	17.800	17.800	13.021	1,215
2022-05-18	17.600	17.600	17.600	17.600	12.875	1,215
2022-05-17	17.550	17.550	17.550	17.550	12.838	2,430
2022-05-16	17.500	17.500	17.500	17.500	12.802	7,290
2022-05-13	17.450	17.450	17.450	17.450	12.765	13,642
2022-05-12	17.550	17.550	17.400	17.400	12.729	18,574
2022-05-11	17.550	17.550	17.550	17.550	12.838	3,109
2022-05-10	17.500	17.500	17.350	17.350	12.692	2,142
2022-05-09	17.600	17.600	17.300	17.300	12.655	2,415
2022-05-05	17.850	17.850	17.600	17.600	12.875	13,241
2022-05-04	18.000	18.000	17.700	17.700	12.948	19,788
2022-05-03	18.050	18.050	18.000	18.000	13.167	739
2022-04-29	18.100	18.400	18.000	18.400	13.460	1,430
2022-04-28	18.500	18.550	18.500	18.500	13.533	5,616
2022-04-27	17.400	18.500	17.400	18.050	13.204	656
2022-04-26	18.000	18.000	16.500	17.400	12.729	10,810
2022-04-21	18.250	18.250	18.100	18.150	13.277	9,213
2022-04-20	18.650	18.650	18.500	18.500	13.533	280
2022-04-14	18.500	18.900	18.500	18.700	13.679	3,010
2022-04-13	18.000	18.800	17.850	18.800	13.753	5,629
2022-04-12	18.000	18.000	18.000	18.000	13.167	4,500
2022-04-11	17.950	17.950	17.900	17.900	13.094	10,800
2022-04-08	18.700	18.700	18.200	18.200	12.955	8,414
2022-04-07	18.900	18.900	18.700	18.700	13.311	10,497
2022-04-06	19.150	19.150	18.700	18.700	13.311	512
2022-04-05	18.800	19.800	18.800	19.800	14.094	2,360
2022-04-04	18.500	18.600	18.500	18.600	13.240	794
2022-04-01	18.300	18.300	18.100	18.250	12.991	10,002
2022-03-31	18.000	18.000	17.750	17.750	12.635	2,646
2022-03-30	18.000	18.000	17.500	17.500	12.457	12,695
2022-03-29	17.800	17.800	17.300	17.300	12.315	11,186
2022-03-28	17.750	17.750	17.250	17.300	12.315	27,903
2022-03-25	17.950	17.950	17.200	17.250	12.279	28,726
2022-03-24	17.200	17.200	17.100	17.200	12.243	13,161
2022-03-23	17.300	17.300	17.200	17.200	12.243	11,444
2022-03-22	17.200	17.300	17.200	17.200	12.243	41,093
2022-03-21	17.600	17.600	17.100	17.100	12.172	8,740
2022-03-18	17.400	17.400	17.350	17.350	12.350	892
2022-03-17	17.000	17.000	17.000	17.000	12.101	15,124
2022-03-16	17.450	17.600	16.500	17.000	12.101	64,816
2022-03-15	16.800	17.250	16.800	17.000	12.101	41,012
2022-03-14	17.100	17.600	16.900	16.900	12.030	13,165
2022-03-10	17.000	17.400	16.850	16.850	11.994	20,800
2022-03-09	16.500	17.550	16.500	17.000	12.101	42,667

← NewerPage 15 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.