Ingra d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1.910 | 1.910 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-12-30 | 1.910 | 1.910 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-12-23 | 1.900 | 1.970 | 1.900 | 1.970 | 1.970 | 0 |
| 2024-12-18 | 1.850 | 2.000 | 1.850 | 1.980 | 1.980 | 0 |
| 2024-12-17 | 1.880 | 1.920 | 1.880 | 1.900 | 1.900 | 0 |
| 2024-12-16 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 0 |
| 2024-12-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-11 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 0 |
| 2024-12-10 | 1.810 | 1.810 | 1.740 | 1.780 | 1.780 | 0 |
| 2024-12-09 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-12-05 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-12-04 | 1.820 | 1.850 | 1.800 | 1.850 | 1.850 | 0 |
| 2024-12-03 | 1.880 | 1.880 | 1.860 | 1.880 | 1.880 | 0 |
| 2024-11-29 | 1.800 | 1.890 | 1.800 | 1.890 | 1.890 | 0 |
| 2024-11-28 | 1.850 | 1.860 | 1.790 | 1.800 | 1.800 | 0 |
| 2024-11-27 | 1.860 | 1.860 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-11-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-11-25 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-11-22 | 1.970 | 2.020 | 1.970 | 1.980 | 1.980 | 0 |
| 2024-11-21 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-11-20 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-11-19 | 2.100 | 2.100 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-11-15 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 0 |
| 2024-11-14 | 2.160 | 2.220 | 2.000 | 2.020 | 2.020 | 0 |
| 2024-11-13 | 2.100 | 2.180 | 2.100 | 2.180 | 2.180 | 0 |
| 2024-11-12 | 1.970 | 2.080 | 1.950 | 2.080 | 2.080 | 0 |
| 2024-11-11 | 1.900 | 1.960 | 1.880 | 1.950 | 1.950 | 0 |
| 2024-11-08 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-11-07 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 0 |
| 2024-11-06 | 1.830 | 1.930 | 1.820 | 1.930 | 1.930 | 0 |
| 2024-11-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-10-31 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-10-29 | 1.800 | 1.880 | 1.780 | 1.880 | 1.880 | 0 |
| 2024-10-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-10-25 | 1.890 | 1.890 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-10-24 | 1.830 | 1.890 | 1.820 | 1.890 | 1.890 | 0 |
| 2024-10-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-10-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-10-21 | 1.910 | 1.910 | 1.800 | 1.820 | 1.820 | 0 |
| 2024-10-18 | 1.880 | 1.920 | 1.870 | 1.920 | 1.920 | 0 |
| 2024-10-17 | 1.950 | 1.950 | 1.900 | 1.940 | 1.940 | 0 |
| 2024-10-16 | 1.890 | 1.890 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-10-15 | 1.900 | 1.970 | 1.830 | 1.970 | 1.970 | 0 |
| 2024-10-14 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-10-10 | 1.960 | 2.020 | 1.940 | 2.000 | 2.000 | 0 |
| 2024-10-09 | 1.980 | 2.000 | 1.940 | 2.000 | 2.000 | 0 |
| 2024-10-08 | 2.000 | 2.040 | 1.900 | 1.980 | 1.980 | 0 |
| 2024-10-07 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-10-04 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 0 |
| 2024-10-02 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 0 |
| 2024-10-01 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 0 |
| 2024-09-30 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-27 | 2.100 | 2.140 | 2.000 | 2.140 | 2.140 | 0 |
| 2024-09-26 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-09-25 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-09-24 | 2.180 | 2.180 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-09-23 | 2.200 | 2.200 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-09-18 | 2.160 | 2.200 | 2.160 | 2.200 | 2.200 | 0 |
| 2024-09-17 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-09-16 | 2.240 | 2.240 | 2.120 | 2.180 | 2.180 | 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.