Ingra d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 2.149 | 2.149 | 2.129 | 2.129 | 2.129 | 0 |
| 2022-11-02 | 2.230 | 2.243 | 2.230 | 2.236 | 2.236 | 0 |
| 2022-10-31 | 2.204 | 2.204 | 2.150 | 2.150 | 2.150 | 0 |
| 2022-10-27 | 2.184 | 2.184 | 2.177 | 2.177 | 2.177 | 0 |
| 2022-10-26 | 2.237 | 2.244 | 2.237 | 2.244 | 2.244 | 0 |
| 2022-10-25 | 2.164 | 2.250 | 2.164 | 2.250 | 2.250 | 0 |
| 2022-10-24 | 2.123 | 2.256 | 2.123 | 2.249 | 2.249 | 0 |
| 2022-10-21 | 2.044 | 2.097 | 2.044 | 2.097 | 2.097 | 0 |
| 2022-10-19 | 2.018 | 2.051 | 2.018 | 2.051 | 2.051 | 0 |
| 2022-10-18 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 0 |
| 2022-10-17 | 1.966 | 1.966 | 1.959 | 1.959 | 1.959 | 0 |
| 2022-10-14 | 1.947 | 1.947 | 1.947 | 1.947 | 1.947 | 0 |
| 2022-10-12 | 1.946 | 2.072 | 1.946 | 1.993 | 1.993 | 0 |
| 2022-10-10 | 2.018 | 2.084 | 2.018 | 2.084 | 2.084 | 0 |
| 2022-10-07 | 1.975 | 1.995 | 1.968 | 1.968 | 1.968 | 0 |
| 2022-10-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-10-05 | 1.939 | 1.939 | 1.919 | 1.919 | 1.919 | 0 |
| 2022-10-03 | 1.947 | 1.980 | 1.933 | 1.980 | 1.980 | 0 |
| 2022-09-28 | 2.137 | 2.137 | 1.944 | 1.944 | 1.944 | 0 |
| 2022-09-26 | 2.138 | 2.138 | 2.138 | 2.138 | 2.138 | 0 |
| 2022-09-23 | 2.100 | 2.140 | 2.100 | 2.140 | 2.140 | 0 |
| 2022-09-22 | 2.128 | 2.128 | 2.128 | 2.128 | 2.128 | 0 |
| 2022-09-21 | 2.128 | 2.234 | 2.128 | 2.154 | 2.154 | 0 |
| 2022-09-20 | 2.087 | 2.121 | 2.048 | 2.121 | 2.121 | 0 |
| 2022-09-19 | 2.041 | 2.087 | 2.041 | 2.087 | 2.087 | 0 |
| 2022-09-16 | 2.147 | 2.147 | 2.047 | 2.120 | 2.120 | 0 |
| 2022-09-15 | 1.993 | 2.259 | 1.993 | 2.146 | 2.146 | 0 |
| 2022-09-14 | 2.027 | 2.027 | 2.027 | 2.027 | 2.027 | 0 |
| 2022-09-13 | 2.119 | 2.119 | 2.060 | 2.060 | 2.060 | 0 |
| 2022-09-12 | 1.840 | 2.126 | 1.840 | 2.119 | 2.119 | 0 |
| 2022-09-08 | 1.788 | 1.861 | 1.788 | 1.861 | 1.861 | 0 |
| 2022-09-06 | 1.758 | 1.804 | 1.758 | 1.804 | 1.804 | 0 |
| 2022-09-05 | 1.730 | 1.756 | 1.710 | 1.710 | 1.710 | 0 |
| 2022-09-02 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 0 |
| 2022-09-01 | 1.728 | 1.755 | 1.728 | 1.728 | 1.728 | 0 |
| 2022-08-31 | 1.742 | 1.742 | 1.742 | 1.742 | 1.742 | 0 |
| 2022-08-30 | 1.738 | 1.738 | 1.738 | 1.738 | 1.738 | 0 |
| 2022-08-29 | 1.651 | 1.744 | 1.651 | 1.744 | 1.744 | 0 |
| 2022-08-26 | 1.731 | 1.731 | 1.678 | 1.678 | 1.678 | 0 |
| 2022-08-24 | 1.663 | 1.729 | 1.663 | 1.669 | 1.669 | 0 |
| 2022-08-23 | 1.730 | 1.730 | 1.656 | 1.656 | 1.656 | 0 |
| 2022-08-22 | 1.728 | 1.788 | 1.728 | 1.788 | 1.788 | 0 |
| 2022-08-19 | 1.751 | 1.798 | 1.731 | 1.731 | 1.731 | 0 |
| 2022-08-18 | 1.716 | 1.743 | 1.716 | 1.743 | 1.743 | 0 |
| 2022-08-17 | 1.605 | 1.732 | 1.605 | 1.732 | 1.732 | 0 |
| 2022-08-16 | 1.598 | 1.605 | 1.565 | 1.598 | 1.598 | 0 |
| 2022-08-12 | 1.590 | 1.597 | 1.590 | 1.597 | 1.597 | 0 |
| 2022-08-11 | 1.590 | 1.590 | 1.564 | 1.590 | 1.590 | 0 |
| 2022-08-10 | 1.577 | 1.590 | 1.551 | 1.551 | 1.551 | 0 |
| 2022-08-09 | 1.537 | 1.544 | 1.537 | 1.544 | 1.544 | 0 |
| 2022-08-08 | 1.598 | 1.598 | 1.558 | 1.558 | 1.558 | 0 |
| 2022-08-04 | 1.570 | 1.597 | 1.570 | 1.597 | 1.597 | 0 |
| 2022-08-02 | 1.517 | 1.517 | 1.464 | 1.464 | 1.464 | 0 |
| 2022-08-01 | 1.523 | 1.523 | 1.523 | 1.523 | 1.523 | 0 |
| 2022-07-29 | 1.597 | 1.623 | 1.597 | 1.623 | 1.623 | 0 |
| 2022-07-28 | 1.610 | 1.616 | 1.610 | 1.616 | 1.616 | 0 |
| 2022-07-27 | 1.517 | 1.610 | 1.517 | 1.610 | 1.610 | 0 |
| 2022-07-26 | 1.510 | 1.510 | 1.503 | 1.503 | 1.503 | 0 |
| 2022-07-25 | 1.463 | 1.516 | 1.303 | 1.516 | 1.516 | 0 |
| 2022-07-22 | 1.475 | 1.475 | 1.461 | 1.461 | 1.461 | 0 |
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.