AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-01	20.600	20.600	20.600	20.600	19.293	403
2025-11-28	20.800	20.800	20.600	20.800	19.480	450
2025-11-26	20.600	20.600	20.600	20.600	19.293	800
2025-11-25	20.800	20.800	20.800	20.800	19.480	100
2025-11-24	20.400	20.400	20.400	20.400	19.105	5
2025-11-20	21.000	21.000	20.600	20.600	19.293	9
2025-11-18	20.600	20.800	20.400	20.800	19.480	1,635
2025-11-17	21.000	21.000	20.600	20.600	19.293	201
2025-11-14	20.800	20.800	20.800	20.800	19.480	2
2025-11-13	20.800	21.000	20.800	21.000	19.667	174
2025-11-12	21.200	21.200	20.800	20.800	19.480	78
2025-11-11	21.400	21.400	20.800	21.200	19.855	519
2025-11-10	20.600	21.400	20.600	21.400	20.042	1,071
2025-11-07	21.400	21.400	21.200	21.200	19.855	11
2025-11-06	21.400	21.400	21.400	21.400	20.042	4
2025-11-05	21.400	21.400	21.000	21.000	19.667	113
2025-11-04	21.000	21.000	20.000	20.000	18.731	123
2025-11-03	21.200	21.200	21.200	21.200	19.855	4
2025-10-31	21.400	21.400	21.000	21.000	19.667	11
2025-10-30	21.600	21.600	21.600	21.600	20.229	300
2025-10-29	21.200	21.200	21.200	21.200	19.855	540
2025-10-28	21.000	21.200	20.800	20.800	19.480	2,732
2025-10-27	21.000	21.000	20.600	21.000	19.667	132
2025-10-24	21.000	21.000	20.600	20.600	19.293	210
2025-10-23	21.200	21.200	21.000	21.000	19.667	5
2025-10-22	20.800	20.800	20.800	20.800	19.480	5
2025-10-21	21.200	21.200	21.200	21.200	19.855	150
2025-10-20	21.200	21.200	21.200	21.200	19.855	243
2025-10-17	21.200	21.200	20.800	20.800	19.480	99
2025-10-16	21.200	21.200	21.200	21.200	19.855	5
2025-10-15	21.000	21.000	20.800	21.000	19.667	284
2025-10-14	21.000	21.000	21.000	21.000	19.667	32
2025-10-13	21.000	21.200	21.000	21.200	19.855	1,289
2025-10-10	21.200	21.200	20.800	20.800	19.480	262
2025-10-09	21.000	21.000	20.600	20.600	19.293	232
2025-10-08	21.200	21.200	21.000	21.000	19.667	20
2025-10-07	20.600	21.000	20.600	21.000	19.667	25
2025-10-06	21.000	21.000	20.600	20.600	19.293	347
2025-10-03	20.400	20.800	20.400	20.800	19.480	10
2025-10-02	21.000	21.000	20.800	20.800	19.480	280
2025-10-01	20.800	20.800	20.800	20.800	19.480	100
2025-09-30	20.800	20.800	20.800	20.800	19.480	9
2025-09-26	20.600	20.600	20.600	20.600	19.293	310
2025-09-25	20.400	20.400	20.200	20.200	18.918	3,081
2025-09-24	21.000	21.000	20.400	20.400	19.105	21
2025-09-23	21.200	21.200	20.400	20.600	19.293	2,817
2025-09-22	21.000	21.400	21.000	21.400	19.402	2,891
2025-09-19	21.200	21.200	21.000	21.000	19.040	453
2025-09-18	21.200	21.200	20.800	21.000	19.040	194
2025-09-17	21.400	21.400	20.800	20.800	18.858	1,242
2025-09-16	21.400	21.400	21.200	21.400	19.402	646
2025-09-15	21.200	21.200	21.000	21.200	19.221	161
2025-09-12	21.400	21.400	21.200	21.200	19.221	33
2025-09-11	21.400	21.400	21.200	21.200	19.221	529
2025-09-10	21.200	21.200	21.000	21.000	19.040	453
2025-09-09	21.000	21.000	21.000	21.000	19.040	78
2025-09-08	21.200	21.200	21.000	21.000	19.040	69
2025-09-05	21.400	21.400	21.400	21.400	19.402	36
2025-09-04	21.600	21.600	21.000	21.400	19.402	376
2025-09-03	21.400	21.400	21.400	21.400	19.402	88

← NewerPage 4 of 17 · 989 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.