Ingra d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-03-07	2.550	2.550	2.550	2.550	2.550
2023-03-06	2.510	2.590	2.510	2.590	2.590
2023-03-03	2.610	2.610	2.610	2.610	2.610
2023-03-02	2.650	2.650	2.410	2.610	2.610
2023-03-01	2.710	2.710	2.600	2.600	2.600
2023-02-28	2.700	2.800	2.700	2.710	2.710
2023-02-27	2.490	2.650	2.490	2.650	2.650
2023-02-23	2.420	2.500	2.420	2.500	2.500
2023-02-16	2.310	2.420	2.310	2.420	2.420
2023-02-14	2.420	2.430	2.300	2.430	2.430
2023-02-13	2.420	2.420	2.420	2.420	2.420
2023-02-10	2.400	2.440	2.400	2.440	2.440
2023-02-07	2.500	2.500	2.330	2.470	2.470
2023-02-06	2.500	2.500	2.500	2.500	2.500
2023-02-03	2.500	2.500	2.500	2.500	2.500
2023-02-01	2.330	2.530	2.330	2.500	2.500
2023-01-31	2.440	2.500	2.440	2.500	2.500
2023-01-30	2.530	2.530	2.530	2.530	2.530
2023-01-27	2.500	2.550	2.500	2.550	2.550
2023-01-26	2.410	2.520	2.400	2.500	2.500
2023-01-25	2.580	2.590	2.520	2.520	2.520
2023-01-24	2.620	2.620	2.580	2.580	2.580
2023-01-23	2.600	2.690	2.580	2.600	2.600
2023-01-20	2.660	2.690	2.600	2.690	2.690
2023-01-19	2.680	2.690	2.590	2.590	2.590
2023-01-18	2.590	2.690	2.580	2.680	2.680
2023-01-17	2.670	2.690	2.580	2.690	2.690
2023-01-16	2.580	2.690	2.580	2.690	2.690
2023-01-12	2.590	2.600	2.590	2.600	2.600
2023-01-11	2.490	2.600	2.490	2.600	2.600
2023-01-10	2.350	2.490	2.350	2.490	2.490
2023-01-09	2.310	2.310	2.310	2.310	2.310
2023-01-03	2.600	2.600	2.470	2.470	2.470
2023-01-02	2.600	2.650	2.600	2.650	2.650
2022-12-28	2.546	2.586	2.520	2.533	2.533
2022-12-27	2.441	2.547	2.441	2.547	2.547
2022-12-23	2.520	2.620	2.520	2.620	2.620
2022-12-22	2.381	2.507	2.381	2.507	2.507
2022-12-21	2.346	2.379	2.346	2.379	2.379
2022-12-20	2.313	2.346	2.253	2.346	2.346
2022-12-19	2.175	2.275	2.175	2.275	2.275
2022-12-16	2.235	2.248	2.235	2.248	2.248
2022-12-15	2.177	2.230	2.177	2.230	2.230
2022-12-14	2.123	2.176	2.123	2.176	2.176
2022-12-13	2.169	2.169	2.076	2.076	2.076
2022-12-12	2.119	2.119	2.119	2.119	2.119
2022-12-06	2.157	2.157	2.157	2.157	2.157
2022-12-05	2.074	2.160	2.067	2.160	2.160
2022-12-01	2.119	2.171	2.119	2.171	2.171
2022-11-30	2.053	2.080	2.053	2.080	2.080
2022-11-24	2.147	2.147	2.147	2.147	2.147
2022-11-23	2.121	2.141	2.121	2.141	2.141
2022-11-22	2.082	2.082	2.082	2.082	2.082
2022-11-17	2.149	2.189	2.149	2.189	2.189
2022-11-15	2.185	2.198	2.185	2.198	2.198
2022-11-14	2.147	2.187	2.147	2.187	2.187
2022-11-11	2.100	2.113	2.100	2.113	2.113
2022-11-10	2.094	2.094	2.094	2.094	2.094
2022-11-09	2.082	2.102	2.082	2.102	2.102
2022-11-08	2.090	2.090	1.990	2.090	2.090

← NewerPage 13 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.