AB Ignitis grupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	18.400	18.400	18.400	18.400	15.566	10
2024-06-20	18.300	18.300	18.300	18.300	15.481	25
2024-06-19	18.500	18.500	18.400	18.400	15.566	27,750
2024-06-18	18.500	18.500	18.400	18.500	15.650	5,533
2024-06-17	18.500	18.500	18.500	18.500	15.650	2,578
2024-06-14	18.700	18.700	18.600	18.600	15.735	1,596
2024-06-12	18.700	18.700	18.700	18.700	15.819	1,195
2024-06-11	18.700	18.700	18.400	18.400	15.566	211
2024-06-10	18.700	18.700	18.200	18.200	15.397	242
2024-06-07	19.000	19.000	18.700	18.700	15.819	885
2024-06-06	18.400	18.700	18.400	18.700	15.819	690
2024-06-05	18.300	18.400	18.300	18.400	15.566	210
2024-06-04	18.000	18.000	18.000	18.000	15.227	3
2024-05-31	17.800	18.000	17.800	17.900	15.143	1,596
2024-05-30	17.900	17.900	17.800	17.800	15.058	495
2024-05-29	18.000	18.000	17.800	17.800	15.058	1,029
2024-05-24	17.900	17.900	17.700	17.700	14.974	10,467
2024-05-23	18.000	18.000	17.900	17.900	15.143	1,750
2024-05-22	18.000	18.000	18.000	18.000	15.227	1,054
2024-05-21	18.000	18.000	17.900	18.000	15.227	855
2024-05-20	18.200	18.200	18.000	18.000	15.227	1,293
2024-05-14	18.400	18.400	18.000	18.000	15.227	1,584
2024-05-09	18.600	18.600	18.000	18.000	15.227	654
2024-05-08	18.200	18.200	18.200	18.200	15.397	18
2024-05-07	18.400	18.400	18.100	18.100	15.312	120
2024-05-01	18.100	18.600	18.000	18.100	15.312	7,498
2024-04-29	18.100	18.100	18.000	18.000	15.227	559
2024-04-26	17.900	18.700	17.900	18.100	15.312	1,746
2024-04-25	17.600	17.700	17.600	17.700	14.974	658
2024-04-24	17.500	17.500	17.400	17.500	14.804	908
2024-04-23	17.700	17.700	17.100	17.300	14.635	61,909
2024-04-22	17.700	17.700	17.700	17.700	14.974	21,184
2024-04-18	17.800	18.000	17.600	17.600	14.889	35,968
2024-04-17	17.600	17.700	17.600	17.700	14.974	437
2024-04-16	17.800	17.800	17.600	17.600	14.889	16,657
2024-04-15	17.900	17.900	17.800	17.800	15.058	6,500
2024-04-12	18.000	18.200	17.900	17.900	15.143	9,193
2024-04-11	18.000	18.000	17.800	17.900	15.143	15,407
2024-04-10	18.200	18.200	17.900	18.000	15.227	7,429
2024-04-09	18.700	18.900	18.200	18.300	14.937	14,386
2024-04-08	18.300	18.900	18.300	18.600	15.182	372
2024-04-05	18.400	18.400	17.800	17.800	14.529	17,731
2024-04-04	18.400	20.000	18.200	20.000	16.325	23,033
2024-04-03	18.500	18.500	18.400	18.400	15.019	5,764
2024-04-02	18.400	18.400	18.300	18.300	14.937	17,108
2024-03-28	18.400	18.400	18.350	18.350	14.978	13,050
2024-03-27	18.350	18.400	18.350	18.350	14.978	4,570
2024-03-26	18.450	18.450	18.350	18.350	14.978	12,763
2024-03-22	18.400	18.400	18.400	18.400	15.019	19,856
2024-03-20	18.950	18.950	18.950	18.950	15.468	681
2024-03-18	18.450	18.450	18.400	18.400	15.019	21,817
2024-03-15	18.450	18.450	18.450	18.450	15.060	270
2024-03-14	18.600	18.600	18.450	18.450	15.060	18,314
2024-03-12	18.400	18.400	18.400	18.400	15.019	10,433
2024-03-08	18.600	18.600	18.450	18.500	15.100	20,093
2024-03-06	18.600	18.600	18.398	18.400	15.019	12,447
2024-03-05	18.550	18.550	18.350	18.350	14.978	6
2024-03-04	18.400	18.400	18.350	18.350	14.978	4,125
2024-03-01	18.550	18.550	18.400	18.400	15.019	5,509
2024-02-29	18.400	18.550	18.400	18.400	15.019	13,230

← NewerPage 9 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.