AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-02	21.600	21.600	21.600	21.600	19.584	20
2025-09-01	21.000	21.400	21.000	21.000	19.040	575
2025-08-29	21.000	21.200	20.800	20.800	18.858	15,562
2025-08-28	21.000	21.200	20.800	20.800	18.858	115,829
2025-08-27	21.000	21.000	20.800	21.000	19.040	18,517
2025-08-26	21.000	21.000	20.800	21.000	19.040	512
2025-08-22	20.800	20.800	20.800	20.800	18.858	75
2025-08-21	21.000	21.000	20.800	20.800	18.858	207
2025-08-20	21.000	21.000	21.000	21.000	19.040	414
2025-08-19	21.000	21.000	20.800	20.800	18.858	72
2025-08-18	21.000	21.000	21.000	21.000	19.040	438
2025-08-15	20.800	20.800	20.800	20.800	18.858	75
2025-08-14	20.600	20.600	20.600	20.600	18.677	62
2025-08-13	21.000	21.000	20.600	20.600	18.677	1,074
2025-08-12	20.600	20.800	20.600	20.600	18.677	736
2025-08-11	21.000	21.000	20.600	20.600	18.677	312
2025-08-08	20.800	21.000	20.800	21.000	19.040	77
2025-08-07	20.600	20.800	20.400	20.800	18.858	722
2025-08-06	20.600	20.800	20.600	20.800	18.858	22
2025-08-05	20.800	20.800	20.600	20.600	18.677	145
2025-08-04	20.800	20.800	20.600	20.600	18.677	5
2025-08-01	20.800	20.800	20.400	20.400	18.496	1,101
2025-07-31	20.800	20.800	20.600	20.800	18.858	89
2025-07-29	20.600	20.600	20.600	20.600	18.677	216
2025-07-28	20.800	20.800	20.600	20.600	18.677	13
2025-07-25	20.800	20.800	20.800	20.800	18.858	263
2025-07-23	20.600	20.600	20.600	20.600	18.677	15
2025-07-22	20.600	20.600	20.600	20.600	18.677	9
2025-07-21	20.800	20.800	20.800	20.800	18.858	23
2025-07-18	20.600	20.800	20.600	20.800	18.858	4
2025-07-17	20.800	20.800	20.800	20.800	18.858	42
2025-07-16	20.800	20.800	20.800	20.800	18.858	11
2025-07-15	20.800	20.800	20.800	20.800	18.858	17
2025-07-14	20.600	20.600	20.600	20.600	18.677	10
2025-07-11	20.800	20.800	20.800	20.800	18.858	21
2025-07-10	20.800	20.800	20.800	20.800	18.858	11
2025-07-09	20.800	20.800	20.600	20.600	18.677	47
2025-07-08	20.800	20.800	20.600	20.800	18.858	238
2025-07-07	21.000	21.000	20.600	20.600	18.677	581
2025-07-04	20.800	20.800	20.800	20.800	18.858	19
2025-07-03	21.000	21.000	20.600	20.600	18.677	1,050
2025-07-02	21.000	21.000	20.600	20.600	18.677	558
2025-06-30	20.800	20.800	20.600	20.600	18.677	411
2025-06-27	20.800	20.800	20.600	20.600	18.677	6,645
2025-06-26	20.600	20.800	20.600	20.800	18.858	628
2025-06-25	20.600	20.600	20.400	20.600	18.677	10,041
2025-06-24	20.600	20.600	20.400	20.400	18.496	8,971
2025-06-23	20.600	21.000	20.600	20.600	18.677	309
2025-06-20	20.800	20.800	20.600	20.600	18.677	20
2025-06-19	20.800	20.800	20.600	20.600	18.677	70
2025-06-18	21.000	21.000	20.600	20.600	18.677	6,038
2025-06-17	20.600	20.800	20.600	20.800	18.858	1,146
2025-06-16	20.800	20.800	20.800	20.800	18.858	12
2025-06-13	20.800	20.800	20.800	20.800	18.858	15
2025-06-12	20.800	20.800	20.600	20.600	18.677	438
2025-06-11	20.800	20.800	20.600	20.800	18.858	1,980
2025-06-10	21.000	21.000	20.800	20.800	18.858	39,985
2025-06-09	21.000	21.000	21.000	21.000	19.040	1
2025-06-05	20.800	20.800	20.800	20.800	18.858	9
2025-06-04	21.000	21.000	21.000	21.000	19.040	1,312

← NewerPage 5 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.