AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	16.600	17.400	16.000	16.000	11.389	18,165
2022-03-07	17.350	17.350	17.000	17.000	12.101	16,210
2022-03-04	18.200	18.200	17.800	17.800	12.671	6,906
2022-03-03	18.200	18.200	18.000	18.000	12.813	21,165
2022-03-02	18.350	18.350	18.200	18.200	12.955	2,920
2022-03-01	18.650	18.900	18.200	18.350	13.062	22,041
2022-02-28	18.900	19.500	18.300	18.650	13.276	19,443
2022-02-25	18.400	19.300	18.400	18.750	13.347	2,494
2022-02-24	19.000	19.000	19.000	19.000	13.525	25
2022-02-23	19.600	19.700	19.400	19.400	13.809	6,881
2022-02-22	19.400	19.700	19.400	19.500	13.881	13,283
2022-02-21	19.700	19.700	19.500	19.600	13.952	3,906
2022-02-18	19.700	19.800	19.700	19.700	14.023	1,491
2022-02-17	19.800	19.800	19.800	19.800	14.094	200
2022-02-16	20.200	20.200	19.900	19.900	14.165	1,286
2022-02-15	20.000	20.000	20.000	20.000	14.237	3,900
2022-02-14	19.900	20.000	19.600	19.650	13.987	28,460
2022-02-10	20.000	20.000	19.950	19.950	14.201	1,867
2022-02-09	20.100	20.200	20.000	20.000	14.237	43,201
2022-02-08	20.200	20.200	19.900	19.900	14.165	17,540
2022-02-07	20.000	20.000	20.000	20.000	14.237	20,078
2022-02-04	20.200	20.200	20.200	20.200	14.379	2
2022-02-03	20.300	20.300	19.900	19.900	14.165	77,650
2022-02-02	20.300	20.300	20.200	20.200	14.379	1,291
2022-02-01	20.300	20.300	20.300	20.300	14.450	2,069
2022-01-31	20.100	20.500	20.100	20.300	14.450	1,307
2022-01-28	20.000	20.100	20.000	20.100	14.308	318
2022-01-27	20.000	20.600	20.000	20.100	14.308	6,250
2022-01-26	20.100	20.100	20.000	20.000	14.237	4,632
2022-01-25	20.000	20.150	19.850	20.000	14.237	100,960
2022-01-24	20.200	20.200	20.100	20.100	14.308	301
2022-01-21	20.800	20.800	20.400	20.600	14.664	3,253
2022-01-20	20.900	20.900	20.900	20.900	14.877	870
2022-01-19	20.800	20.900	20.800	20.900	14.877	3,070
2022-01-18	21.100	21.300	20.900	20.900	14.877	950
2022-01-17	21.100	21.300	21.100	21.300	15.162	1,050
2022-01-14	21.600	21.600	21.400	21.400	15.233	2,497
2022-01-13	21.500	21.600	21.500	21.600	15.375	8,594
2022-01-12	21.200	21.500	21.200	21.500	15.304	1,278
2022-01-11	21.300	21.300	21.300	21.300	15.162	144
2022-01-06	21.000	21.000	21.000	21.000	14.948	25,786
2022-01-04	20.900	21.100	20.900	21.100	15.020	1,636
2021-12-31	20.500	20.500	20.500	20.500	14.592	103
2021-12-23	21.100	21.100	21.100	21.100	15.020	39
2021-12-20	20.500	20.500	20.400	20.500	14.592	1,100
2021-12-17	20.600	20.600	20.600	20.600	14.664	170
2021-12-16	20.600	20.600	20.600	20.600	14.664	905
2021-12-15	20.500	20.500	20.500	20.500	14.592	5,797
2021-12-14	20.600	21.100	20.400	20.400	14.521	14,310
2021-12-13	20.700	20.700	20.700	20.700	14.735	1,364
2021-12-10	20.800	20.800	20.800	20.800	14.806	1,856
2021-12-09	20.700	20.800	20.700	20.800	14.806	882
2021-12-08	20.800	21.100	20.800	21.000	14.948	1,146
2021-12-07	20.900	21.000	20.900	20.900	14.877	319
2021-12-06	20.800	20.868	20.600	20.600	14.664	51,568
2021-12-03	20.500	21.200	20.400	21.200	15.091	147,979
2021-12-02	20.500	20.500	20.200	20.200	14.379	49,888
2021-11-30	20.500	20.500	20.400	20.400	14.521	46,493
2021-11-29	20.500	20.500	20.500	20.500	14.592	2,665
2021-11-26	20.400	20.400	20.400	20.400	14.521	1,530

← NewerPage 16 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.