Ingra d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 1.655 | 1.674 | 1.655 | 1.674 | 1.674 | 0 |
| 2022-03-30 | 1.638 | 1.638 | 1.638 | 1.638 | 1.638 | 0 |
| 2022-03-29 | 1.596 | 1.636 | 1.583 | 1.636 | 1.636 | 0 |
| 2022-03-25 | 1.538 | 1.597 | 1.505 | 1.597 | 1.597 | 0 |
| 2022-03-24 | 1.532 | 1.538 | 1.505 | 1.505 | 1.505 | 0 |
| 2022-03-23 | 1.532 | 1.532 | 1.493 | 1.493 | 1.493 | 0 |
| 2022-03-22 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 0 |
| 2022-03-21 | 1.512 | 1.551 | 1.512 | 1.518 | 1.518 | 0 |
| 2022-03-18 | 1.460 | 1.460 | 1.453 | 1.453 | 1.453 | 0 |
| 2022-03-17 | 1.492 | 1.492 | 1.492 | 1.492 | 1.492 | 0 |
| 2022-03-16 | 1.446 | 1.499 | 1.446 | 1.499 | 1.499 | 0 |
| 2022-03-15 | 1.413 | 1.453 | 1.413 | 1.453 | 1.453 | 0 |
| 2022-03-14 | 1.486 | 1.499 | 1.473 | 1.473 | 1.473 | 0 |
| 2022-03-11 | 1.492 | 1.498 | 1.492 | 1.498 | 1.498 | 0 |
| 2022-03-09 | 1.455 | 1.482 | 1.455 | 1.475 | 1.475 | 0 |
| 2022-03-08 | 1.452 | 1.452 | 1.452 | 1.452 | 1.452 | 0 |
| 2022-03-07 | 1.409 | 1.455 | 1.383 | 1.455 | 1.455 | 0 |
| 2022-03-04 | 1.442 | 1.469 | 1.409 | 1.456 | 1.456 | 0 |
| 2022-03-03 | 1.507 | 1.507 | 1.507 | 1.507 | 1.507 | 0 |
| 2022-03-02 | 1.481 | 1.520 | 1.468 | 1.468 | 1.468 | 0 |
| 2022-03-01 | 1.440 | 1.440 | 1.407 | 1.407 | 1.407 | 0 |
| 2022-02-28 | 1.515 | 1.529 | 1.436 | 1.529 | 1.529 | 0 |
| 2022-02-25 | 1.420 | 1.586 | 1.420 | 1.586 | 1.586 | 0 |
| 2022-02-24 | 1.371 | 1.497 | 1.364 | 1.431 | 1.431 | 0 |
| 2022-02-23 | 1.593 | 1.626 | 1.593 | 1.626 | 1.626 | 0 |
| 2022-02-22 | 1.566 | 1.639 | 1.506 | 1.639 | 1.639 | 0 |
| 2022-02-18 | 1.619 | 1.679 | 1.599 | 1.599 | 1.599 | 0 |
| 2022-02-17 | 1.613 | 1.660 | 1.593 | 1.660 | 1.660 | 0 |
| 2022-02-16 | 1.660 | 1.667 | 1.614 | 1.614 | 1.614 | 0 |
| 2022-02-15 | 1.600 | 1.660 | 1.594 | 1.660 | 1.660 | 0 |
| 2022-02-14 | 1.601 | 1.661 | 1.601 | 1.608 | 1.608 | 0 |
| 2022-02-11 | 1.653 | 1.666 | 1.600 | 1.666 | 1.666 | 0 |
| 2022-02-10 | 1.587 | 1.653 | 1.580 | 1.653 | 1.653 | 0 |
| 2022-02-09 | 1.607 | 1.647 | 1.607 | 1.647 | 1.647 | 0 |
| 2022-02-08 | 1.655 | 1.668 | 1.595 | 1.655 | 1.655 | 0 |
| 2022-02-07 | 1.596 | 1.643 | 1.596 | 1.596 | 1.596 | 0 |
| 2022-02-04 | 1.561 | 1.588 | 1.548 | 1.548 | 1.548 | 0 |
| 2022-02-01 | 1.548 | 1.555 | 1.535 | 1.555 | 1.555 | 0 |
| 2022-01-31 | 1.581 | 1.581 | 1.561 | 1.561 | 1.561 | 0 |
| 2022-01-28 | 1.581 | 1.581 | 1.561 | 1.561 | 1.561 | 0 |
| 2022-01-27 | 1.633 | 1.633 | 1.593 | 1.593 | 1.593 | 0 |
| 2022-01-26 | 1.594 | 1.680 | 1.594 | 1.680 | 1.680 | 0 |
| 2022-01-24 | 1.626 | 1.633 | 1.593 | 1.626 | 1.626 | 0 |
| 2022-01-21 | 1.727 | 1.773 | 1.640 | 1.660 | 1.660 | 0 |
| 2022-01-20 | 1.727 | 1.781 | 1.727 | 1.727 | 1.727 | 0 |
| 2022-01-19 | 1.729 | 1.822 | 1.729 | 1.735 | 1.735 | 0 |
| 2022-01-18 | 1.702 | 1.702 | 1.676 | 1.702 | 1.702 | 0 |
| 2022-01-17 | 1.727 | 1.727 | 1.727 | 1.727 | 1.727 | 0 |
| 2022-01-14 | 1.676 | 1.722 | 1.669 | 1.722 | 1.722 | 0 |
| 2022-01-13 | 1.729 | 1.775 | 1.729 | 1.729 | 1.729 | 0 |
| 2022-01-12 | 1.681 | 1.768 | 1.681 | 1.728 | 1.728 | 0 |
| 2022-01-11 | 1.662 | 1.662 | 1.662 | 1.662 | 1.662 | 0 |
| 2022-01-07 | 1.662 | 1.662 | 1.649 | 1.649 | 1.649 | 0 |
| 2022-01-05 | 1.643 | 1.663 | 1.636 | 1.663 | 1.663 | 0 |
| 2022-01-04 | 1.702 | 1.702 | 1.636 | 1.642 | 1.642 | 0 |
| 2022-01-03 | 1.676 | 1.796 | 1.676 | 1.689 | 1.689 | 0 |
| 2021-12-30 | 1.662 | 1.676 | 1.662 | 1.676 | 1.676 | 0 |
| 2021-12-29 | 1.596 | 1.669 | 1.596 | 1.669 | 1.669 | 0 |
| 2021-12-28 | 1.423 | 1.596 | 1.423 | 1.596 | 1.596 | 0 |
| 2021-12-27 | 1.467 | 1.500 | 1.413 | 1.413 | 1.413 | 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.