AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-04	21.000	21.000	21.000	21.000	19.040	1,312
2025-06-03	21.000	21.000	21.000	21.000	19.040	839
2025-06-02	21.000	21.000	20.800	21.000	19.040	71
2025-05-28	21.000	21.000	21.000	21.000	19.040	11
2025-05-27	21.000	21.000	21.000	21.000	19.040	4,876
2025-05-23	21.200	21.200	20.800	21.000	19.040	173
2025-05-21	21.200	21.200	21.200	21.200	19.221	7
2025-05-20	21.200	21.200	21.000	21.000	19.040	43
2025-05-19	21.200	21.200	21.200	21.200	19.221	2,088
2025-05-16	21.200	21.200	21.000	21.200	19.221	4,712
2025-05-15	21.000	21.200	21.000	21.200	19.221	4,588
2025-05-14	21.200	21.200	20.800	20.800	18.858	1,435
2025-05-13	21.400	21.400	21.000	21.000	19.040	513
2025-05-12	21.200	21.200	21.200	21.200	19.221	6
2025-05-09	21.200	21.200	21.200	21.200	19.221	16
2025-05-08	21.400	21.400	21.400	21.400	19.402	11
2025-05-07	21.200	21.200	21.200	21.200	19.221	449
2025-05-06	20.600	20.600	20.600	20.600	18.677	367
2025-05-01	21.800	21.800	20.200	20.200	18.314	72
2025-04-28	20.400	20.600	20.200	20.200	18.314	1,268
2025-04-25	20.400	20.800	20.400	20.800	18.858	101
2025-04-24	20.600	20.600	20.400	20.400	18.496	153
2025-04-23	21.200	21.200	20.400	20.800	18.858	1,300
2025-04-22	20.600	20.600	20.600	20.600	18.677	124
2025-04-17	20.600	20.600	20.400	20.400	18.496	1,788
2025-04-15	20.200	20.400	19.900	19.900	18.042	843
2025-04-14	20.200	20.400	19.900	20.200	18.314	2,737
2025-04-11	20.400	20.600	20.200	20.200	18.314	5,832
2025-04-10	20.800	20.800	20.400	20.600	18.677	10,112
2025-04-09	20.800	20.800	20.400	20.400	18.496	681
2025-04-08	21.000	21.200	20.600	20.800	18.858	1,876
2025-04-07	21.000	21.000	20.200	20.200	17.713	339
2025-04-04	21.000	21.200	20.600	20.800	18.239	2,819
2025-04-03	21.000	21.000	20.800	21.000	18.415	3,075
2025-04-01	21.400	21.400	21.000	21.000	18.415	727
2025-03-31	21.600	21.600	21.400	21.400	18.765	4
2025-03-28	21.000	21.200	20.800	20.800	18.239	32,590
2025-03-27	20.400	21.000	20.400	21.000	18.415	7,213
2025-03-26	20.400	20.400	20.200	20.200	17.713	245
2025-03-25	20.600	20.600	20.600	20.600	18.064	9
2025-03-24	20.200	20.600	20.200	20.400	17.888	4,101
2025-03-20	20.600	20.600	20.600	20.600	18.064	40
2025-03-19	20.000	20.000	20.000	20.000	17.538	2
2025-03-18	20.400	20.400	20.400	20.400	17.888	22
2025-03-17	20.400	20.400	20.000	20.000	17.538	1,231
2025-03-14	20.400	20.400	20.200	20.400	17.888	697
2025-03-13	20.800	20.800	20.200	20.200	17.713	159
2025-03-12	20.200	20.200	20.000	20.000	17.538	2,247
2025-03-10	21.000	21.000	21.000	21.000	18.415	2
2025-03-05	20.800	20.800	20.800	20.800	18.239	50
2025-03-04	20.800	20.800	19.900	19.900	17.450	241
2025-03-03	20.600	20.800	20.200	20.200	17.713	3,152
2025-02-27	21.000	21.000	20.600	20.600	18.064	5,313
2025-02-26	21.800	21.800	20.800	21.000	18.415	11,964
2025-02-25	21.800	21.800	21.400	21.400	18.765	13
2025-02-24	21.600	21.600	21.400	21.400	18.765	514
2025-02-21	21.800	21.800	21.800	21.800	19.116	1
2025-02-20	21.800	21.800	21.600	21.600	18.941	409
2025-02-19	22.200	22.200	21.800	21.800	19.116	18
2025-02-18	22.000	22.000	21.800	21.800	19.116	14

← NewerPage 6 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.