Ingra d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 1.483 | 1.509 | 1.483 | 1.509 | 1.509 | 0 |
| 2021-12-22 | 1.469 | 1.476 | 1.469 | 1.476 | 1.476 | 0 |
| 2021-12-21 | 1.417 | 1.417 | 1.417 | 1.417 | 1.417 | 0 |
| 2021-12-17 | 1.463 | 1.483 | 1.417 | 1.417 | 1.417 | 0 |
| 2021-12-16 | 1.464 | 1.477 | 1.464 | 1.477 | 1.477 | 0 |
| 2021-12-15 | 1.350 | 1.463 | 1.350 | 1.463 | 1.463 | 0 |
| 2021-12-14 | 1.322 | 1.456 | 1.322 | 1.456 | 1.456 | 0 |
| 2021-12-13 | 1.356 | 1.356 | 1.356 | 1.356 | 1.356 | 0 |
| 2021-12-09 | 1.312 | 1.312 | 1.312 | 1.312 | 1.312 | 0 |
| 2021-12-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2021-12-07 | 1.306 | 1.356 | 1.300 | 1.356 | 1.356 | 0 |
| 2021-12-06 | 1.305 | 1.342 | 1.305 | 1.342 | 1.342 | 0 |
| 2021-12-03 | 1.314 | 1.314 | 1.295 | 1.303 | 1.303 | 0 |
| 2021-12-02 | 1.329 | 1.329 | 1.329 | 1.329 | 1.329 | 0 |
| 2021-11-30 | 1.317 | 1.330 | 1.317 | 1.330 | 1.330 | 0 |
| 2021-11-29 | 1.317 | 1.317 | 1.314 | 1.314 | 1.314 | 0 |
| 2021-11-25 | 1.343 | 1.343 | 1.343 | 1.343 | 1.343 | 0 |
| 2021-11-23 | 1.382 | 1.395 | 1.382 | 1.395 | 1.395 | 0 |
| 2021-11-22 | 1.383 | 1.390 | 1.383 | 1.390 | 1.390 | 0 |
| 2021-11-19 | 1.317 | 1.384 | 1.317 | 1.384 | 1.384 | 0 |
| 2021-11-17 | 1.278 | 1.302 | 1.273 | 1.302 | 1.302 | 0 |
| 2021-11-16 | 1.271 | 1.279 | 1.271 | 1.279 | 1.279 | 0 |
| 2021-11-15 | 1.267 | 1.267 | 1.267 | 1.267 | 1.267 | 0 |
| 2021-11-12 | 1.273 | 1.273 | 1.273 | 1.273 | 1.273 | 0 |
| 2021-11-10 | 1.298 | 1.298 | 1.272 | 1.272 | 1.272 | 0 |
| 2021-11-09 | 1.328 | 1.350 | 1.328 | 1.350 | 1.350 | 0 |
| 2021-11-08 | 1.282 | 1.282 | 1.277 | 1.277 | 1.277 | 0 |
| 2021-11-05 | 1.350 | 1.356 | 1.350 | 1.356 | 1.356 | 0 |
| 2021-11-04 | 1.329 | 1.376 | 1.279 | 1.279 | 1.279 | 0 |
| 2021-11-03 | 1.251 | 1.391 | 1.251 | 1.269 | 1.269 | 0 |
| 2021-11-02 | 1.234 | 1.234 | 1.199 | 1.199 | 1.199 | 0 |
| 2021-10-28 | 1.241 | 1.275 | 1.212 | 1.275 | 1.275 | 0 |
| 2021-10-27 | 1.318 | 1.318 | 1.230 | 1.230 | 1.230 | 0 |
| 2021-10-25 | 1.336 | 1.342 | 1.316 | 1.316 | 1.316 | 0 |
| 2021-10-21 | 1.342 | 1.342 | 1.335 | 1.335 | 1.335 | 0 |
| 2021-10-20 | 1.346 | 1.346 | 1.346 | 1.346 | 1.346 | 0 |
| 2021-10-19 | 1.352 | 1.352 | 1.346 | 1.346 | 1.346 | 0 |
← NewerPage 17 of 17 · 997 trading days
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.