Ingra d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-07-04	3.060	3.060	2.960	3.000	3.000
2023-07-03	3.060	3.060	3.020	3.020	3.020
2023-06-30	3.000	3.120	3.000	3.100	3.100
2023-06-28	3.000	3.040	2.940	2.940	2.940
2023-06-27	3.000	3.000	3.000	3.000	3.000
2023-06-23	3.080	3.080	2.920	2.960	2.960
2023-06-19	3.140	3.160	3.140	3.160	3.160
2023-06-14	3.140	3.180	3.140	3.180	3.180
2023-06-13	3.140	3.160	3.140	3.160	3.160
2023-06-12	3.120	3.180	3.100	3.180	3.180
2023-06-09	3.120	3.120	3.120	3.120	3.120
2023-06-07	3.060	3.240	3.020	3.220	3.220
2023-06-06	3.140	3.140	3.140	3.140	3.140
2023-06-05	3.200	3.200	3.200	3.200	3.200
2023-06-02	3.200	3.240	3.200	3.200	3.200
2023-06-01	3.200	3.200	3.200	3.200	3.200
2023-05-31	3.120	3.280	3.120	3.160	3.160
2023-05-29	2.980	3.060	2.960	3.060	3.060
2023-05-26	2.820	3.000	2.740	3.000	3.000
2023-05-24	2.760	2.860	2.760	2.820	2.820
2023-05-23	2.780	2.800	2.680	2.780	2.780
2023-05-22	2.720	2.780	2.660	2.660	2.660
2023-05-18	2.660	2.740	2.660	2.660	2.660
2023-05-16	2.780	2.780	2.780	2.780	2.780
2023-05-15	2.760	2.800	2.760	2.800	2.800
2023-05-12	2.760	2.800	2.660	2.760	2.760
2023-05-11	2.720	2.760	2.720	2.760	2.760
2023-05-10	2.760	2.780	2.600	2.700	2.700
2023-05-09	2.800	2.920	2.700	2.700	2.700
2023-05-05	2.880	2.880	2.880	2.880	2.880
2023-05-04	2.680	2.800	2.680	2.800	2.800
2023-05-03	2.540	2.700	2.500	2.680	2.680
2023-05-02	2.700	2.720	2.560	2.680	2.680
2023-04-28	2.580	2.720	2.580	2.720	2.720
2023-04-27	2.560	2.560	2.560	2.560	2.560
2023-04-26	2.500	2.500	2.500	2.500	2.500
2023-04-21	2.560	2.600	2.560	2.600	2.600
2023-04-19	2.520	2.560	2.520	2.560	2.560
2023-04-18	2.480	2.480	2.440	2.440	2.440
2023-04-17	2.540	2.540	2.540	2.540	2.540
2023-04-12	2.500	2.600	2.500	2.580	2.580
2023-04-11	2.400	2.480	2.400	2.480	2.480
2023-04-06	2.500	2.500	2.480	2.480	2.480
2023-04-05	2.400	2.500	2.400	2.500	2.500
2023-04-03	2.400	2.480	2.400	2.400	2.400
2023-03-30	2.400	2.400	2.400	2.400	2.400
2023-03-29	2.380	2.440	2.350	2.400	2.400
2023-03-27	2.380	2.380	2.380	2.380	2.380
2023-03-24	2.360	2.360	2.300	2.300	2.300
2023-03-23	2.400	2.400	2.350	2.400	2.400
2023-03-22	2.490	2.490	2.400	2.400	2.400
2023-03-21	2.450	2.450	2.450	2.450	2.450
2023-03-20	2.490	2.490	2.490	2.490	2.490
2023-03-16	2.420	2.420	2.420	2.420	2.420
2023-03-15	2.430	2.430	2.400	2.400	2.400
2023-03-14	2.420	2.490	2.420	2.420	2.420
2023-03-13	2.510	2.510	2.430	2.430	2.430
2023-03-10	2.490	2.490	2.480	2.480	2.480
2023-03-09	2.530	2.550	2.530	2.550	2.550
2023-03-08	2.550	2.550	2.510	2.510	2.510

← NewerPage 12 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.