Ingra d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 1.550 | 1.550 | 1.477 | 1.537 | 1.537 | 0 |
| 2022-07-15 | 1.545 | 1.545 | 1.539 | 1.539 | 1.539 | 0 |
| 2022-07-14 | 1.584 | 1.584 | 1.531 | 1.531 | 1.531 | 0 |
| 2022-07-13 | 1.584 | 1.611 | 1.531 | 1.591 | 1.591 | 0 |
| 2022-07-11 | 1.597 | 1.604 | 1.597 | 1.604 | 1.604 | 0 |
| 2022-07-08 | 1.597 | 1.597 | 1.584 | 1.584 | 1.584 | 0 |
| 2022-07-07 | 1.622 | 1.622 | 1.595 | 1.595 | 1.595 | 0 |
| 2022-07-06 | 1.582 | 1.608 | 1.582 | 1.608 | 1.608 | 0 |
| 2022-07-05 | 1.535 | 1.588 | 1.488 | 1.588 | 1.588 | 0 |
| 2022-07-04 | 1.594 | 1.607 | 1.594 | 1.607 | 1.607 | 0 |
| 2022-06-30 | 1.608 | 1.621 | 1.608 | 1.621 | 1.621 | 0 |
| 2022-06-28 | 1.514 | 1.593 | 1.514 | 1.593 | 1.593 | 0 |
| 2022-06-27 | 1.567 | 1.567 | 1.514 | 1.514 | 1.514 | 0 |
| 2022-06-24 | 1.561 | 1.561 | 1.561 | 1.561 | 1.561 | 0 |
| 2022-06-21 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 0 |
| 2022-06-20 | 1.596 | 1.596 | 1.536 | 1.536 | 1.536 | 0 |
| 2022-06-17 | 1.636 | 1.636 | 1.616 | 1.616 | 1.616 | 0 |
| 2022-06-15 | 1.649 | 1.649 | 1.622 | 1.622 | 1.622 | 0 |
| 2022-06-14 | 1.688 | 1.702 | 1.688 | 1.702 | 1.702 | 0 |
| 2022-06-13 | 1.702 | 1.702 | 1.689 | 1.689 | 1.689 | 0 |
| 2022-06-10 | 1.701 | 1.728 | 1.701 | 1.728 | 1.728 | 0 |
| 2022-06-09 | 1.701 | 1.701 | 1.701 | 1.701 | 1.701 | 0 |
| 2022-06-08 | 1.702 | 1.702 | 1.702 | 1.702 | 1.702 | 0 |
| 2022-06-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-06-03 | 1.702 | 1.702 | 1.702 | 1.702 | 1.702 | 0 |
| 2022-06-02 | 1.726 | 1.726 | 1.726 | 1.726 | 1.726 | 0 |
| 2022-06-01 | 1.712 | 1.726 | 1.699 | 1.699 | 1.699 | 0 |
| 2022-05-27 | 1.658 | 1.705 | 1.645 | 1.705 | 1.705 | 0 |
| 2022-05-26 | 1.652 | 1.652 | 1.652 | 1.652 | 1.652 | 0 |
| 2022-05-25 | 1.652 | 1.652 | 1.652 | 1.652 | 1.652 | 0 |
| 2022-05-23 | 1.633 | 1.726 | 1.633 | 1.726 | 1.726 | 0 |
| 2022-05-20 | 1.712 | 1.712 | 1.619 | 1.685 | 1.685 | 0 |
| 2022-05-19 | 1.599 | 1.619 | 1.599 | 1.619 | 1.619 | 0 |
| 2022-05-18 | 1.726 | 1.726 | 1.646 | 1.653 | 1.653 | 0 |
| 2022-05-16 | 1.675 | 1.728 | 1.675 | 1.728 | 1.728 | 0 |
| 2022-05-12 | 1.608 | 1.728 | 1.608 | 1.688 | 1.688 | 0 |
| 2022-05-11 | 1.640 | 1.666 | 1.593 | 1.613 | 1.613 | 0 |
| 2022-05-10 | 1.586 | 1.619 | 1.586 | 1.619 | 1.619 | 0 |
| 2022-05-09 | 1.606 | 1.659 | 1.593 | 1.593 | 1.593 | 0 |
| 2022-05-06 | 1.699 | 1.699 | 1.646 | 1.646 | 1.646 | 0 |
| 2022-05-05 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2022-05-04 | 1.721 | 1.748 | 1.721 | 1.741 | 1.741 | 0 |
| 2022-05-03 | 1.733 | 1.740 | 1.700 | 1.720 | 1.720 | 0 |
| 2022-05-02 | 1.727 | 1.813 | 1.720 | 1.780 | 1.780 | 0 |
| 2022-04-29 | 1.757 | 1.770 | 1.757 | 1.770 | 1.770 | 0 |
| 2022-04-28 | 1.724 | 1.724 | 1.717 | 1.717 | 1.717 | 0 |
| 2022-04-27 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 0 |
| 2022-04-26 | 1.759 | 1.839 | 1.759 | 1.825 | 1.825 | 0 |
| 2022-04-25 | 1.758 | 1.758 | 1.758 | 1.758 | 1.758 | 0 |
| 2022-04-21 | 1.712 | 1.758 | 1.712 | 1.758 | 1.758 | 0 |
| 2022-04-20 | 1.700 | 1.759 | 1.700 | 1.759 | 1.759 | 0 |
| 2022-04-19 | 1.712 | 1.732 | 1.679 | 1.699 | 1.699 | 0 |
| 2022-04-13 | 1.722 | 1.729 | 1.709 | 1.709 | 1.709 | 0 |
| 2022-04-12 | 1.715 | 1.722 | 1.715 | 1.722 | 1.722 | 0 |
| 2022-04-11 | 1.682 | 1.722 | 1.682 | 1.722 | 1.722 | 0 |
| 2022-04-08 | 1.709 | 1.709 | 1.649 | 1.649 | 1.649 | 0 |
| 2022-04-07 | 1.667 | 1.687 | 1.667 | 1.687 | 1.687 | 0 |
| 2022-04-06 | 1.643 | 1.643 | 1.643 | 1.643 | 1.643 | 0 |
| 2022-04-05 | 1.657 | 1.657 | 1.657 | 1.657 | 1.657 | 0 |
| 2022-04-04 | 1.677 | 1.677 | 1.624 | 1.624 | 1.624 | 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.