AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-25	22.800	22.800	22.800	22.800	21.353	31
2026-03-24	21.200	21.200	21.200	21.200	19.855	1
2026-03-23	21.400	21.600	21.400	21.600	20.229	1,185
2026-03-20	21.600	21.600	21.200	21.400	20.042	79
2026-03-19	21.600	21.600	21.600	21.600	20.229	5
2026-03-16	21.600	21.600	21.600	21.600	20.229	1,654
2026-03-13	21.200	21.200	21.200	21.200	19.855	20
2026-03-10	21.800	21.800	21.800	21.800	20.416	100
2026-03-09	22.800	22.800	21.800	21.800	20.416	7
2026-03-06	21.600	21.600	21.600	21.600	20.229	11
2026-03-05	21.200	23.200	21.200	21.200	19.855	5,008
2026-02-27	21.600	21.600	21.400	21.400	20.042	1,219
2026-02-26	22.000	22.000	22.000	22.000	20.604	454
2026-02-24	22.400	22.400	22.400	22.400	20.978	200
2026-02-23	22.800	22.800	22.800	22.800	21.353	5
2026-02-20	21.800	21.800	21.800	21.800	20.416	110
2026-02-19	21.800	21.800	21.600	21.600	20.229	5
2026-02-18	21.800	21.800	21.600	21.800	20.416	52,286
2026-02-17	22.000	22.400	21.800	21.800	20.416	1,561
2026-02-16	22.000	22.000	21.800	21.800	20.416	2,453
2026-02-13	24.000	24.000	21.800	22.000	20.604	3,625
2026-02-12	22.200	22.200	21.800	21.800	20.416	31
2026-02-11	22.200	22.200	21.800	21.800	20.416	4
2026-02-10	22.000	22.000	21.800	21.800	20.416	28,027
2026-02-09	24.000	24.000	21.800	21.800	20.416	353
2026-02-06	22.200	22.200	22.200	22.200	20.791	8
2026-02-04	22.200	22.200	21.800	22.200	20.791	91
2026-02-03	24.000	24.000	21.800	21.800	20.416	1,369
2026-02-02	22.600	22.600	22.600	22.600	21.166	135
2026-01-29	22.400	22.400	22.400	22.400	20.978	154
2026-01-28	22.600	22.600	22.000	22.200	20.791	52
2026-01-27	22.800	22.800	22.000	22.000	20.604	837
2026-01-26	24.000	24.000	22.200	22.400	20.978	248
2026-01-23	22.800	23.000	21.600	22.000	20.604	994
2026-01-22	22.800	23.000	22.800	23.000	21.540	14
2026-01-20	22.600	22.600	22.600	22.600	21.166	100
2026-01-19	23.000	23.000	22.800	22.800	21.353	865
2026-01-16	22.800	22.800	22.200	22.200	20.791	1,287
2026-01-15	22.200	22.600	22.200	22.200	20.791	1,914
2026-01-14	22.400	22.400	22.200	22.200	20.791	34
2026-01-13	22.400	22.400	22.000	22.000	20.604	40
2026-01-12	21.600	22.000	21.600	22.000	20.604	310
2026-01-07	21.000	21.000	21.000	21.000	19.667	4
2026-01-06	21.200	21.200	21.200	21.200	19.855	485
2026-01-05	21.400	21.400	21.000	21.000	19.667	661
2026-01-02	22.000	22.000	21.400	21.400	20.042	49
2025-12-31	22.000	22.000	22.000	22.000	20.604	270
2025-12-30	20.800	20.800	20.800	20.800	19.480	1
2025-12-23	20.800	20.800	20.800	20.800	19.480	47
2025-12-22	20.800	20.800	20.800	20.800	19.480	4,099
2025-12-19	20.800	20.800	20.800	20.800	19.480	283
2025-12-18	20.600	20.600	20.600	20.600	19.293	1
2025-12-16	20.800	20.800	20.600	20.600	19.293	21
2025-12-15	20.800	20.800	20.400	20.400	19.105	102
2025-12-12	20.400	20.800	20.400	20.800	19.480	110
2025-12-11	20.400	20.400	20.400	20.400	19.105	2
2025-12-08	20.600	20.800	20.400	20.400	19.105	213
2025-12-05	20.600	20.800	20.400	20.600	19.293	66
2025-12-04	20.600	20.800	20.600	20.600	19.293	81
2025-12-02	20.600	20.600	20.600	20.600	19.293	5

← NewerPage 3 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.