AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	22.200	22.200	21.800	22.200	19.467	729
2025-02-13	21.600	22.200	21.600	21.600	18.941	1,355
2025-02-12	21.000	21.600	20.800	21.600	18.941	6,181
2025-02-11	21.000	21.200	20.800	21.200	18.590	17,878
2025-02-10	21.000	21.000	20.800	21.000	18.415	5,726
2025-02-07	21.000	21.000	20.800	20.800	18.239	6,213
2025-02-06	21.000	21.000	20.800	20.800	18.239	5,006
2025-02-05	20.600	21.000	20.600	20.800	18.239	2,858
2025-02-03	20.600	21.400	20.600	20.600	18.064	406
2025-01-31	20.600	20.600	20.600	20.600	18.064	40
2025-01-30	20.600	21.000	20.600	21.000	18.415	27,660
2025-01-29	20.600	20.600	20.400	20.400	17.888	45,882
2025-01-28	20.600	20.600	20.400	20.600	18.064	13,103
2025-01-27	20.400	20.800	20.400	20.600	18.064	4,400
2025-01-24	21.000	21.600	20.600	20.600	18.064	12,506
2025-01-23	21.000	21.000	21.000	21.000	18.415	1
2025-01-22	20.600	21.000	20.600	21.000	18.415	38
2025-01-21	20.400	20.400	20.400	20.400	17.888	3
2025-01-20	21.000	21.000	20.400	20.400	17.888	61
2025-01-17	20.400	21.400	20.400	21.400	18.765	1,300
2025-01-16	20.400	20.400	20.400	20.400	17.888	102
2025-01-15	20.400	20.400	20.400	20.400	17.888	550
2025-01-10	20.200	20.200	19.900	19.900	17.450	10
2025-01-09	20.000	20.000	20.000	20.000	17.538	385
2025-01-06	19.900	21.400	19.900	20.400	17.888	1,833
2025-01-03	19.700	19.700	19.500	19.700	17.275	501
2025-01-02	19.600	19.600	19.600	19.600	17.187	250
2024-12-30	19.200	19.200	19.000	19.000	16.661	1,001
2024-12-27	19.600	19.600	19.600	19.600	17.187	48
2024-12-23	19.600	19.600	19.600	19.600	17.187	1
2024-12-20	19.600	19.900	19.600	19.900	17.450	3
2024-12-18	20.000	20.000	20.000	20.000	17.538	100
2024-12-16	19.500	19.500	19.500	19.500	17.099	67
2024-12-13	19.500	19.500	19.500	19.500	17.099	2
2024-12-12	19.200	19.200	19.200	19.200	16.836	2
2024-12-11	19.800	19.800	19.300	19.300	16.924	69
2024-12-10	19.400	19.700	19.400	19.700	17.275	194
2024-12-09	19.200	19.200	19.200	19.200	16.836	601
2024-12-05	18.900	18.900	18.800	18.800	16.485	26
2024-12-03	18.600	18.600	18.600	18.600	16.310	31
2024-12-02	18.700	18.700	18.700	18.700	16.398	13
2024-11-29	18.700	18.700	18.700	18.700	16.398	9
2024-11-27	18.800	18.800	18.800	18.800	16.485	54
2024-11-26	18.800	18.800	18.800	18.800	16.485	10
2024-11-25	18.900	18.900	18.900	18.900	16.573	38
2024-11-22	19.000	19.000	18.900	18.900	16.573	523
2024-11-18	19.300	19.300	19.300	19.300	16.924	10
2024-11-13	19.300	19.300	19.000	19.000	16.661	1,682
2024-11-11	18.900	18.900	18.900	18.900	16.573	200
2024-11-08	19.000	19.000	19.000	19.000	16.661	311
2024-11-05	18.900	18.900	18.900	18.900	16.573	326
2024-11-04	19.200	19.200	19.100	19.100	16.749	1,202
2024-11-01	19.600	19.700	19.000	19.700	17.275	14,476
2024-10-30	19.200	19.200	19.200	19.200	16.836	1,590
2024-10-29	19.600	19.700	19.000	19.100	16.749	15,271
2024-10-28	19.200	19.600	19.100	19.200	16.836	39,564
2024-10-24	19.200	19.200	19.100	19.100	16.749	2,029
2024-10-23	19.300	19.300	19.300	19.300	16.924	16
2024-10-22	19.000	19.000	19.000	19.000	16.661	3
2024-10-21	19.100	19.400	19.100	19.400	17.012	529

← NewerPage 7 of 17 · 990 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.