AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	21.600	21.600	21.200	21.400	20.703	1,469
2026-07-10	21.400	21.400	21.400	21.400	20.703	1
2026-07-09	21.200	21.600	21.200	21.600	20.896	206
2026-07-06	21.600	21.600	21.600	21.600	20.896	465
2026-07-03	21.400	21.400	21.200	21.200	20.509	24
2026-07-01	21.200	21.200	21.200	21.200	20.509	101
2026-06-30	21.200	21.200	21.200	21.200	20.509	182
2026-06-29	21.200	21.200	21.200	21.200	20.509	1
2026-06-25	21.000	21.400	20.800	20.800	20.122	608
2026-06-24	21.400	21.400	21.400	21.400	20.703	30
2026-06-23	20.800	21.000	20.800	20.800	20.122	307
2026-06-22	21.000	21.400	21.000	21.400	20.703	2,142
2026-06-18	20.800	21.000	20.800	20.800	20.122	304
2026-06-17	21.000	21.200	20.800	20.800	20.122	102
2026-06-15	21.200	21.200	20.800	20.800	20.122	11
2026-06-12	21.200	21.200	20.600	21.200	20.509	1,541
2026-06-11	21.200	21.200	20.800	20.800	20.122	399
2026-06-10	20.800	20.800	20.800	20.800	20.122	2
2026-06-09	21.400	21.400	21.200	21.200	20.509	54
2026-06-08	21.400	21.400	21.000	21.000	20.316	5
2026-06-04	20.800	20.800	20.800	20.800	20.122	20
2026-06-03	20.800	21.400	20.800	20.800	20.122	150
2026-06-02	21.200	21.200	20.800	20.800	20.122	114
2026-05-29	21.600	21.600	21.600	21.600	20.896	3
2026-05-28	21.400	21.600	21.000	21.600	20.896	897
2026-05-26	21.200	21.200	21.200	21.200	20.509	5
2026-05-22	21.400	21.400	21.200	21.400	20.703	95
2026-05-21	21.200	21.600	21.200	21.600	20.896	209
2026-05-20	21.800	21.800	21.200	21.200	20.509	476
2026-05-19	21.800	21.800	21.600	21.600	20.896	4
2026-05-15	21.800	21.800	21.200	21.200	20.509	521
2026-05-14	21.800	21.800	21.200	21.800	21.090	885
2026-05-13	21.400	21.600	21.200	21.200	20.509	112
2026-05-11	21.600	21.600	21.600	21.600	20.896	5
2026-05-08	21.600	21.600	21.600	21.600	20.896	10
2026-05-07	22.000	22.000	22.000	22.000	21.283	2
2026-05-06	22.000	22.000	21.400	21.800	21.090	1,800
2026-05-05	21.400	21.400	21.400	21.400	20.703	6
2026-05-01	21.800	21.800	21.400	21.400	20.703	165
2026-04-30	21.400	21.400	21.400	21.400	20.703	15
2026-04-29	22.000	22.000	21.800	21.800	21.090	7
2026-04-28	21.600	22.000	21.400	21.600	20.896	177
2026-04-27	22.000	22.800	22.000	22.800	22.057	457
2026-04-24	22.000	22.000	22.000	22.000	21.283	8
2026-04-23	21.400	21.400	21.400	21.400	20.703	29
2026-04-22	21.800	21.800	21.800	21.800	21.090	9
2026-04-20	21.600	22.800	21.400	21.400	20.703	30
2026-04-17	21.600	21.600	21.400	21.400	20.703	14
2026-04-16	21.400	21.600	21.400	21.600	20.896	1,005
2026-04-15	21.400	21.400	21.200	21.400	20.703	701
2026-04-14	21.400	21.400	21.200	21.200	20.509	5,317
2026-04-13	21.000	21.000	21.000	21.000	20.316	22
2026-04-10	21.400	21.400	21.000	21.000	20.316	175
2026-04-09	21.400	21.400	21.400	21.400	20.703	4
2026-04-08	21.400	21.600	21.000	21.400	20.703	354
2026-04-07	21.600	21.600	21.400	21.400	20.042	152
2026-04-02	21.400	21.400	21.200	21.200	19.855	1,924
2026-04-01	21.400	21.600	21.400	21.600	20.229	408
2026-03-31	21.400	21.400	21.000	21.000	19.667	60
2026-03-30	21.400	21.400	21.000	21.000	19.667	51

← NewerPage 2 of 4 · 208 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.