Ingra d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 2.240 | 2.240 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-09-12 | 2.280 | 2.300 | 2.280 | 2.300 | 2.300 | 0 |
| 2024-09-11 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-09-10 | 2.280 | 2.280 | 2.260 | 2.260 | 2.260 | 0 |
| 2024-09-06 | 2.380 | 2.380 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-09-05 | 2.300 | 2.380 | 2.300 | 2.380 | 2.380 | 0 |
| 2024-09-04 | 2.300 | 2.300 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-09-03 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-09-02 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-08-30 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-08-29 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-08-28 | 2.280 | 2.300 | 2.280 | 2.300 | 2.300 | 0 |
| 2024-08-27 | 2.300 | 2.360 | 2.300 | 2.360 | 2.360 | 0 |
| 2024-08-26 | 2.320 | 2.320 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-08-23 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 0 |
| 2024-08-21 | 2.380 | 2.400 | 2.380 | 2.400 | 2.400 | 0 |
| 2024-08-20 | 2.300 | 2.360 | 2.300 | 2.360 | 2.360 | 0 |
| 2024-08-19 | 2.240 | 2.300 | 2.240 | 2.300 | 2.300 | 0 |
| 2024-08-14 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-08-13 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-08-12 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-08-09 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-08-08 | 2.220 | 2.280 | 2.220 | 2.280 | 2.280 | 0 |
| 2024-08-06 | 2.240 | 2.240 | 2.220 | 2.220 | 2.220 | 0 |
| 2024-08-02 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-08-01 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-07-31 | 2.280 | 2.280 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-07-30 | 2.240 | 2.320 | 2.240 | 2.320 | 2.320 | 0 |
| 2024-07-29 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2024-07-26 | 2.300 | 2.320 | 2.260 | 2.280 | 2.280 | 0 |
| 2024-07-25 | 2.280 | 2.280 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-07-24 | 2.340 | 2.340 | 2.320 | 2.320 | 2.320 | 0 |
| 2024-07-23 | 2.260 | 2.340 | 2.260 | 2.340 | 2.340 | 0 |
| 2024-07-22 | 2.380 | 2.380 | 2.320 | 2.320 | 2.320 | 0 |
| 2024-07-18 | 2.320 | 2.340 | 2.320 | 2.320 | 2.320 | 0 |
| 2024-07-17 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2024-07-15 | 2.240 | 2.280 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-07-12 | 2.260 | 2.300 | 2.220 | 2.300 | 2.300 | 0 |
| 2024-07-11 | 2.300 | 2.300 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-07-10 | 2.280 | 2.300 | 2.280 | 2.300 | 2.300 | 0 |
| 2024-07-08 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-07-03 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-07-02 | 2.300 | 2.400 | 2.300 | 2.400 | 2.400 | 0 |
| 2024-07-01 | 2.300 | 2.420 | 2.300 | 2.400 | 2.400 | 0 |
| 2024-06-28 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2024-06-27 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2024-06-26 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 0 |
| 2024-06-20 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 0 |
| 2024-06-18 | 2.360 | 2.360 | 2.340 | 2.340 | 2.340 | 0 |
| 2024-06-17 | 2.380 | 2.380 | 2.360 | 2.360 | 2.360 | 0 |
| 2024-06-14 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2024-06-13 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-06-12 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-06-11 | 2.440 | 2.440 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-06-10 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-06-05 | 2.380 | 2.400 | 2.380 | 2.400 | 2.400 | 0 |
| 2024-06-04 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-06-03 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-05-29 | 2.460 | 2.480 | 2.460 | 2.480 | 2.480 | 0 |
| 2024-05-28 | 2.460 | 2.460 | 2.440 | 2.440 | 2.440 | 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.