AB Ignitis grupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 20.600 | 20.800 | 20.400 | 20.600 | 19.293 | 66 |
| 2025-12-04 | 20.600 | 20.800 | 20.600 | 20.600 | 19.293 | 81 |
| 2025-12-02 | 20.600 | 20.600 | 20.600 | 20.600 | 19.293 | 5 |
| 2025-12-01 | 20.600 | 20.600 | 20.600 | 20.600 | 19.293 | 403 |
| 2025-11-28 | 20.800 | 20.800 | 20.600 | 20.800 | 19.480 | 450 |
| 2025-11-26 | 20.600 | 20.600 | 20.600 | 20.600 | 19.293 | 800 |
| 2025-11-25 | 20.800 | 20.800 | 20.800 | 20.800 | 19.480 | 100 |
| 2025-11-24 | 20.400 | 20.400 | 20.400 | 20.400 | 19.105 | 5 |
| 2025-11-20 | 21.000 | 21.000 | 20.600 | 20.600 | 19.293 | 9 |
| 2025-11-18 | 20.600 | 20.800 | 20.400 | 20.800 | 19.480 | 1,635 |
| 2025-11-17 | 21.000 | 21.000 | 20.600 | 20.600 | 19.293 | 201 |
| 2025-11-14 | 20.800 | 20.800 | 20.800 | 20.800 | 19.480 | 2 |
| 2025-11-13 | 20.800 | 21.000 | 20.800 | 21.000 | 19.667 | 174 |
| 2025-11-12 | 21.200 | 21.200 | 20.800 | 20.800 | 19.480 | 78 |
| 2025-11-11 | 21.400 | 21.400 | 20.800 | 21.200 | 19.855 | 519 |
| 2025-11-10 | 20.600 | 21.400 | 20.600 | 21.400 | 20.042 | 1,071 |
| 2025-11-07 | 21.400 | 21.400 | 21.200 | 21.200 | 19.855 | 11 |
| 2025-11-06 | 21.400 | 21.400 | 21.400 | 21.400 | 20.042 | 4 |
| 2025-11-05 | 21.400 | 21.400 | 21.000 | 21.000 | 19.667 | 113 |
| 2025-11-04 | 21.000 | 21.000 | 20.000 | 20.000 | 18.731 | 123 |
| 2025-11-03 | 21.200 | 21.200 | 21.200 | 21.200 | 19.855 | 4 |
| 2025-10-31 | 21.400 | 21.400 | 21.000 | 21.000 | 19.667 | 11 |
| 2025-10-30 | 21.600 | 21.600 | 21.600 | 21.600 | 20.229 | 300 |
| 2025-10-29 | 21.200 | 21.200 | 21.200 | 21.200 | 19.855 | 540 |
| 2025-10-28 | 21.000 | 21.200 | 20.800 | 20.800 | 19.480 | 2,732 |
| 2025-10-27 | 21.000 | 21.000 | 20.600 | 21.000 | 19.667 | 132 |
| 2025-10-24 | 21.000 | 21.000 | 20.600 | 20.600 | 19.293 | 210 |
← NewerPage 4 of 4 · 207 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.7040 EUR |
| 2026-04-08 | 0.6830 EUR |
| 2025-09-23 | 0.6830 EUR |
| 2025-04-08 | 0.6630 EUR |
| 2024-09-24 | 0.6630 EUR |
| 2024-04-10 | 0.6430 EUR |
| 2023-10-12 | 0.5266 EUR |
| 2023-04-21 | 0.5104 EUR |
| 2023-04-13 | 0.6240 EUR |
| 2022-10-12 | 0.5104 EUR |
| 2022-04-11 | 0.4900 EUR |
| 2021-10-07 | 0.4807 EUR |
| 2021-04-08 | 0.4722 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.