AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	19.000	19.000	19.000	19.000	16.661	2
2024-10-16	18.800	18.800	18.800	18.800	16.485	14
2024-10-15	19.000	19.200	19.000	19.200	16.836	76
2024-10-10	18.600	18.600	18.600	18.600	16.310	5
2024-10-07	19.000	19.000	18.900	18.900	16.573	15
2024-10-04	18.700	18.700	18.700	18.700	16.398	62
2024-10-03	18.600	18.600	18.600	18.600	16.310	100
2024-09-27	19.100	19.100	18.300	18.300	16.047	3,202
2024-09-26	19.100	19.400	19.100	19.100	16.749	1,198
2024-09-25	18.300	18.700	18.300	18.500	16.222	487
2024-09-23	18.800	18.800	18.800	18.800	15.904	38
2024-09-20	19.100	19.100	18.800	18.800	15.904	2,390
2024-09-19	19.100	19.100	19.100	19.100	16.158	65
2024-09-18	18.900	19.000	18.900	19.000	16.073	150
2024-09-17	18.700	18.800	18.700	18.800	15.904	1,740
2024-09-16	18.700	18.800	18.600	18.600	15.735	738
2024-09-13	18.500	18.700	18.300	18.500	15.650	6,447
2024-09-12	18.600	18.600	18.500	18.600	15.735	649
2024-09-10	18.500	18.500	18.400	18.400	15.566	1,087
2024-09-09	18.500	18.500	18.400	18.400	15.566	1
2024-09-06	18.400	18.400	18.400	18.400	15.566	664
2024-09-04	18.400	18.400	18.300	18.300	15.481	74
2024-09-02	18.600	18.600	18.600	18.600	15.735	24
2024-08-29	18.200	18.400	18.200	18.400	15.566	1,632
2024-08-28	18.200	18.300	18.100	18.200	15.397	26,148
2024-08-27	18.200	18.200	18.000	18.200	15.397	11,273
2024-08-23	18.200	18.200	18.200	18.200	15.397	456
2024-08-22	18.500	18.500	18.500	18.500	15.650	25
2024-08-19	18.000	18.300	18.000	18.300	15.481	3,027
2024-08-16	18.000	18.100	18.000	18.100	15.312	1,835
2024-08-15	18.100	18.100	18.000	18.000	15.227	823
2024-08-14	18.100	18.100	18.000	18.000	15.227	38,775
2024-08-13	18.700	18.700	18.000	18.000	15.227	4,285
2024-08-12	18.100	18.100	17.900	17.900	15.143	8,725
2024-08-09	18.200	18.200	17.900	17.900	15.143	20,161
2024-08-08	18.000	18.000	18.000	18.000	15.227	593
2024-08-07	18.200	18.200	18.000	18.000	15.227	16,296
2024-08-06	18.100	18.400	18.100	18.400	15.566	1,420
2024-08-05	18.100	18.100	17.900	17.900	15.143	3,023
2024-08-02	18.500	18.500	18.400	18.400	15.566	19,550
2024-08-01	18.500	18.500	18.400	18.500	15.650	8,061
2024-07-31	18.600	18.600	18.400	18.400	15.566	1,192
2024-07-30	18.600	18.600	18.400	18.400	15.566	1,050
2024-07-26	18.600	18.600	18.600	18.600	15.735	80
2024-07-23	18.700	18.800	18.700	18.800	15.904	601
2024-07-19	18.700	18.700	18.700	18.700	15.819	4,450
2024-07-17	18.500	18.600	18.500	18.500	15.650	8,342
2024-07-16	18.400	18.400	18.400	18.400	15.566	547
2024-07-15	18.500	18.500	18.300	18.300	15.481	1,337
2024-07-12	18.600	18.600	18.600	18.600	15.735	60
2024-07-11	18.500	18.500	18.500	18.500	15.650	233
2024-07-10	18.500	18.500	18.500	18.500	15.650	3
2024-07-08	18.500	18.500	18.500	18.500	15.650	50
2024-07-05	18.500	18.500	18.400	18.400	15.566	59
2024-07-03	18.500	18.500	18.400	18.400	15.566	185
2024-07-01	18.100	18.100	18.000	18.000	15.227	20
2024-06-27	18.400	18.400	18.000	18.000	15.227	3,942
2024-06-26	18.100	18.100	18.000	18.000	15.227	32,993
2024-06-25	18.300	18.300	18.000	18.000	15.227	2,737
2024-06-24	18.300	18.600	18.300	18.300	15.481	12,986

← NewerPage 8 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.