Ingra d.d. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2024-05-27	2.400	2.520	2.400	2.520	2.520
2024-05-24	2.380	2.380	2.380	2.380	2.380
2024-05-23	2.340	2.340	2.340	2.340	2.340
2024-05-22	2.340	2.380	2.340	2.380	2.380
2024-05-21	2.320	2.340	2.300	2.340	2.340
2024-05-20	2.280	2.320	2.280	2.320	2.320
2024-05-16	2.320	2.320	2.300	2.320	2.320
2024-05-15	2.320	2.320	2.320	2.320	2.320
2024-05-14	2.280	2.280	2.280	2.280	2.280
2024-05-13	2.280	2.280	2.280	2.280	2.280
2024-05-10	2.300	2.320	2.300	2.320	2.320
2024-05-09	2.300	2.300	2.300	2.300	2.300
2024-05-08	2.280	2.280	2.280	2.280	2.280
2024-05-07	2.300	2.300	2.300	2.300	2.300
2024-05-03	2.300	2.300	2.280	2.300	2.300
2024-05-02	2.320	2.340	2.320	2.340	2.340
2024-04-29	2.280	2.320	2.280	2.320	2.320
2024-04-23	2.260	2.320	2.260	2.320	2.320
2024-04-19	2.320	2.320	2.320	2.320	2.320
2024-04-18	2.280	2.280	2.260	2.260	2.260
2024-04-16	2.300	2.300	2.280	2.280	2.280
2024-04-15	2.340	2.340	2.300	2.300	2.300
2024-04-12	2.340	2.340	2.340	2.340	2.340
2024-04-10	2.300	2.300	2.300	2.300	2.300
2024-04-09	2.300	2.300	2.300	2.300	2.300
2024-04-03	2.280	2.300	2.280	2.300	2.300
2024-04-02	2.340	2.400	2.300	2.400	2.400
2024-03-27	2.380	2.380	2.340	2.340	2.340
2024-03-26	2.360	2.460	2.340	2.460	2.460
2024-03-25	2.420	2.420	2.420	2.420	2.420
2024-03-22	2.320	2.320	2.320	2.320	2.320
2024-03-21	2.320	2.400	2.320	2.400	2.400
2024-03-19	2.320	2.320	2.320	2.320	2.320
2024-03-18	2.360	2.420	2.300	2.400	2.400
2024-03-15	2.360	2.360	2.360	2.360	2.360
2024-03-14	2.400	2.400	2.400	2.400	2.400
2024-03-12	2.400	2.400	2.400	2.400	2.400
2024-03-11	2.420	2.420	2.380	2.400	2.400
2024-03-08	2.440	2.440	2.440	2.440	2.440
2024-03-07	2.460	2.460	2.460	2.460	2.460
2024-03-06	2.500	2.500	2.480	2.480	2.480
2024-03-04	2.500	2.500	2.500	2.500	2.500
2024-03-01	2.500	2.500	2.500	2.500	2.500
2024-02-29	2.500	2.500	2.500	2.500	2.500
2024-02-27	2.500	2.520	2.500	2.500	2.500
2024-02-26	2.600	2.600	2.500	2.500	2.500
2024-02-23	2.600	2.660	2.500	2.500	2.500
2024-02-22	2.500	2.540	2.500	2.540	2.540
2024-02-21	2.500	2.500	2.500	2.500	2.500
2024-02-20	2.500	2.500	2.500	2.500	2.500
2024-02-19	2.500	2.500	2.500	2.500	2.500
2024-02-16	2.480	2.500	2.480	2.500	2.500
2024-02-14	2.420	2.420	2.420	2.420	2.420
2024-02-12	2.480	2.480	2.420	2.420	2.420
2024-02-09	2.500	2.500	2.420	2.420	2.420
2024-02-07	2.480	2.480	2.440	2.460	2.460
2024-02-05	2.500	2.500	2.500	2.500	2.500
2024-02-02	2.500	2.500	2.500	2.500	2.500
2024-01-31	2.500	2.500	2.500	2.500	2.500
2024-01-29	2.500	2.500	2.500	2.500	2.500

← NewerPage 9 of 17 · 997 trading daysOlder →

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.