Ingra d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2024-01-25	2.500	2.500	2.500	2.500	2.500
2024-01-24	2.500	2.500	2.500	2.500	2.500
2024-01-23	2.500	2.500	2.500	2.500	2.500
2024-01-22	2.520	2.520	2.520	2.520	2.520
2024-01-19	2.540	2.540	2.520	2.520	2.520
2024-01-18	2.600	2.600	2.520	2.520	2.520
2024-01-16	2.700	2.700	2.700	2.700	2.700
2024-01-15	2.740	2.740	2.700	2.700	2.700
2024-01-12	2.820	2.820	2.700	2.700	2.700
2024-01-11	2.840	2.880	2.840	2.880	2.880
2024-01-10	2.680	2.840	2.680	2.840	2.840
2024-01-09	2.600	2.600	2.600	2.600	2.600
2024-01-08	2.540	2.580	2.500	2.500	2.500
2024-01-05	2.500	2.540	2.420	2.540	2.540
2024-01-04	2.500	2.500	2.500	2.500	2.500
2024-01-03	2.500	2.500	2.500	2.500	2.500
2023-12-29	2.540	2.540	2.500	2.500	2.500
2023-12-28	2.500	2.500	2.500	2.500	2.500
2023-12-27	2.500	2.500	2.500	2.500	2.500
2023-12-21	2.580	2.580	2.500	2.500	2.500
2023-12-20	2.500	2.500	2.500	2.500	2.500
2023-12-19	2.560	2.560	2.560	2.560	2.560
2023-12-15	2.540	2.540	2.540	2.540	2.540
2023-12-13	2.600	2.600	2.520	2.520	2.520
2023-12-11	2.540	2.560	2.520	2.520	2.520
2023-12-08	2.540	2.540	2.540	2.540	2.540
2023-12-07	2.520	2.540	2.520	2.540	2.540
2023-12-06	2.520	2.520	2.520	2.520	2.520
2023-12-01	2.600	2.600	2.600	2.600	2.600
2023-11-30	2.520	2.520	2.500	2.500	2.500
2023-11-29	2.520	2.600	2.520	2.600	2.600
2023-11-28	2.600	2.600	2.540	2.540	2.540
2023-11-27	2.600	2.600	2.600	2.600	2.600
2023-11-23	2.500	2.500	2.500	2.500	2.500
2023-11-20	2.600	2.600	2.500	2.600	2.600
2023-11-17	2.620	2.620	2.540	2.620	2.620
2023-11-16	2.720	2.720	2.720	2.720	2.720
2023-11-15	2.640	2.640	2.620	2.620	2.620
2023-11-14	2.640	2.660	2.620	2.620	2.620
2023-11-13	2.680	2.680	2.640	2.640	2.640
2023-11-07	2.700	2.740	2.680	2.740	2.740
2023-11-06	2.780	2.780	2.700	2.700	2.700
2023-11-03	2.700	2.780	2.700	2.780	2.780
2023-11-02	2.700	2.700	2.700	2.700	2.700
2023-10-31	2.700	2.900	2.680	2.760	2.760
2023-10-30	2.800	2.880	2.800	2.880	2.880
2023-10-27	2.700	2.700	2.700	2.700	2.700
2023-10-26	2.740	2.740	2.720	2.720	2.720
2023-10-25	2.780	2.880	2.740	2.740	2.740
2023-10-23	2.700	2.780	2.620	2.780	2.780
2023-10-18	2.720	2.880	2.720	2.880	2.880
2023-10-17	2.740	2.800	2.740	2.800	2.800
2023-10-16	2.820	2.900	2.640	2.740	2.740
2023-10-12	2.980	2.980	2.980	2.980	2.980
2023-10-11	2.800	2.800	2.800	2.800	2.800
2023-10-10	2.900	2.900	2.860	2.860	2.860
2023-10-09	2.900	2.900	2.900	2.900	2.900
2023-10-06	2.980	3.000	2.980	3.000	3.000
2023-10-05	3.000	3.000	3.000	3.000	3.000
2023-10-03	3.000	3.000	3.000	3.000	3.000

← NewerPage 10 of 17 · 997 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.