AB Ignitis Grupe GDR (Reg S)
(IGN)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
€19.10
|
€19.10
|
€19.10
|
€19.10
|
65
|
|
18/09/2024
|
€18.90
|
€19.00
|
€18.90
|
€19.00
|
150
|
|
17/09/2024
|
€18.70
|
€18.80
|
€18.70
|
€18.80
|
1,740
|
|
16/09/2024
|
€18.70
|
€18.80
|
€18.60
|
€18.60
|
738
|
|
13/09/2024
|
€18.50
|
€18.70
|
€18.30
|
€18.60
|
6,447
|
|
12/09/2024
|
€18.60
|
€18.60
|
€18.50
|
€18.40
|
649
|
|
11/09/2024
|
€18.50
|
€18.60
|
€18.40
|
€18.40
|
0
|
|
10/09/2024
|
€18.50
|
€18.50
|
€18.40
|
€18.40
|
1,087
|
|
09/09/2024
|
€18.40
|
€18.50
|
€18.40
|
€18.40
|
1
|
|
06/09/2024
|
€18.40
|
€18.40
|
€18.40
|
€18.40
|
664
|
|
05/09/2024
|
€18.40
|
€18.45
|
€18.30
|
€18.30
|
0
|
|
04/09/2024
|
€18.40
|
€18.40
|
€18.30
|
€18.30
|
74
|
|
03/09/2024
|
€18.60
|
€18.60
|
€18.40
|
€18.60
|
0
|
|
02/09/2024
|
€18.60
|
€18.60
|
€18.60
|
€18.40
|
24
|
|
30/08/2024
|
€18.20
|
€18.45
|
€18.25
|
€18.40
|
0
|
|
29/08/2024
|
€18.20
|
€18.40
|
€18.20
|
€18.40
|
1,632
|
|
28/08/2024
|
€18.20
|
€18.30
|
€18.10
|
€18.20
|
26,148
|
|
27/08/2024
|
€18.20
|
€18.20
|
€18.00
|
€18.20
|
11,273
|
|
26/08/2024
|
€18.50
|
€18.50
|
€18.50
|
€18.50
|
25
|
|
23/08/2024
|
€18.50
|
€18.50
|
€18.50
|
€18.50
|
25
|
|
22/08/2024
|
€18.50
|
€18.50
|
€18.50
|
€18.50
|
25
|
|
21/08/2024
|
€18.00
|
€18.35
|
€18.30
|
€18.30
|
0
|
|
20/08/2024
|
€18.00
|
€18.35
|
€18.25
|
€18.30
|
0
|
|
19/08/2024
|
€18.00
|
€18.30
|
€18.00
|
€18.30
|
3,027
|
|
16/08/2024
|
€18.00
|
€18.10
|
€18.00
|
€18.10
|
1,835
|
|
15/08/2024
|
€18.10
|
€18.10
|
€18.00
|
€18.00
|
823
|
|
14/08/2024
|
€18.10
|
€18.10
|
€18.00
|
€18.00
|
38,775
|
|
13/08/2024
|
€18.70
|
€18.70
|
€18.00
|
€18.00
|
4,285
|
|
12/08/2024
|
€18.10
|
€18.10
|
€17.90
|
€17.90
|
8,725
|
|
09/08/2024
|
€18.20
|
€18.20
|
€17.90
|
€17.90
|
20,161
|
|
08/08/2024
|
€18.00
|
€18.00
|
€18.00
|
€18.00
|
593
|
|
07/08/2024
|
€18.20
|
€18.20
|
€18.00
|
€18.00
|
16,296
|
|
06/08/2024
|
€18.10
|
€18.40
|
€18.10
|
€18.40
|
1,420
|
|
05/08/2024
|
€18.10
|
€18.10
|
€17.90
|
€17.90
|
3,023
|
|
02/08/2024
|
€18.50
|
€18.50
|
€18.40
|
€18.40
|
19,550
|
|
01/08/2024
|
€18.50
|
€18.50
|
€18.40
|
€18.50
|
8,061
|
|
31/07/2024
|
€18.60
|
€18.60
|
€18.40
|
€18.40
|
1,192
|
|
30/07/2024
|
€18.60
|
€18.60
|
€18.40
|
€18.40
|
1,050
|
|
29/07/2024
|
€18.60
|
€18.70
|
€18.60
|
€18.60
|
0
|
|
26/07/2024
|
€18.60
|
€18.60
|
€18.60
|
€18.80
|
80
|
|
25/07/2024
|
€18.70
|
€18.80
|
€18.70
|
€18.80
|
0
|
|
24/07/2024
|
€18.70
|
€18.80
|
€18.75
|
€18.80
|
0
|
|
23/07/2024
|
€18.70
|
€18.80
|
€18.70
|
€18.80
|
601
|
|
22/07/2024
|
€18.70
|
€18.80
|
€18.55
|
€18.70
|
0
|
|
19/07/2024
|
€18.70
|
€18.70
|
€18.70
|
€18.70
|
4,450
|
|
18/07/2024
|
€18.50
|
€18.70
|
€18.45
|
€18.50
|
0
|
|
17/07/2024
|
€18.50
|
€18.60
|
€18.50
|
€18.50
|
8,342
|
|
16/07/2024
|
€18.40
|
€18.40
|
€18.40
|
€18.40
|
547
|
|
15/07/2024
|
€18.50
|
€18.50
|
€18.30
|
€18.30
|
1,337
|
|
12/07/2024
|
€18.60
|
€18.60
|
€18.60
|
€18.60
|
60
|
|
11/07/2024
|
€18.50
|
€18.50
|
€18.50
|
€18.50
|
233
|
|
10/07/2024
|
€18.50
|
€18.50
|
€18.50
|
€18.50
|
3
|
|
09/07/2024
|
€18.50
|
€18.50
|
€18.30
|
€18.50
|
0
|
|
08/07/2024
|
€18.50
|
€18.50
|
€18.50
|
€18.50
|
50
|
|
05/07/2024
|
€18.50
|
€18.50
|
€18.40
|
€18.40
|
59
|
|
04/07/2024
|
€18.50
|
€18.40
|
€18.30
|
€18.40
|
0
|
|
03/07/2024
|
€18.50
|
€18.50
|
€18.40
|
€18.40
|
185
|
|
02/07/2024
|
€18.10
|
€18.30
|
€18.00
|
€18.00
|
0
|
|
01/07/2024
|
€18.10
|
€18.10
|
€18.00
|
€18.00
|
20
|
|
28/06/2024
|
€18.40
|
€18.30
|
€18.00
|
€18.00
|
0
|
|
27/06/2024
|
€18.40
|
€18.40
|
€18.00
|
€18.00
|
3,942
|
|
26/06/2024
|
€18.10
|
€18.10
|
€18.00
|
€18.00
|
32,993
|
|
25/06/2024
|
€18.30
|
€18.30
|
€18.00
|
€18.00
|
2,737
|
|
24/06/2024
|
€18.30
|
€18.60
|
€18.30
|
€18.30
|
12,986
|
|
21/06/2024
|
€18.40
|
€18.40
|
€18.40
|
€18.40
|
10
|
|
20/06/2024
|
€18.30
|
€18.30
|
€18.30
|
€18.30
|
25
|
|
19/06/2024
|
€18.50
|
€18.50
|
€18.40
|
€18.40
|
27,750
|
|
18/06/2024
|
€18.50
|
€18.50
|
€18.40
|
€18.50
|
5,533
|
|
17/06/2024
|
€18.50
|
€18.50
|
€18.50
|
€18.50
|
2,578
|
|
14/06/2024
|
€18.70
|
€18.70
|
€18.60
|
€18.60
|
1,596
|
|
13/06/2024
|
€18.70
|
€18.95
|
€18.70
|
€18.70
|
0
|
|
12/06/2024
|
€18.70
|
€18.70
|
€18.70
|
€18.70
|
1,195
|
|
11/06/2024
|
€18.70
|
€18.70
|
€18.40
|
€18.40
|
211
|
|
10/06/2024
|
€18.70
|
€18.70
|
€18.20
|
€18.20
|
242
|
|
07/06/2024
|
€19.00
|
€19.00
|
€18.70
|
€18.70
|
885
|
|
06/06/2024
|
€18.40
|
€18.70
|
€18.40
|
€18.70
|
690
|
|
05/06/2024
|
€18.30
|
€18.40
|
€18.30
|
€18.40
|
210
|
|
04/06/2024
|
€18.00
|
€18.00
|
€18.00
|
€18.00
|
3
|
|
03/06/2024
|
€17.80
|
€18.10
|
€17.90
|
€17.90
|
0
|
|
31/05/2024
|
€17.80
|
€18.00
|
€17.80
|
€17.90
|
1,596
|
|
30/05/2024
|
€17.90
|
€17.90
|
€17.80
|
€17.80
|
495
|
|
29/05/2024
|
€18.00
|
€18.00
|
€17.80
|
€17.80
|
1,029
|
|
28/05/2024
|
€17.90
|
€17.90
|
€17.70
|
€17.70
|
0
|
|
27/05/2024
|
€17.90
|
€17.90
|
€17.70
|
€17.70
|
10,467
|
|
24/05/2024
|
€17.90
|
€17.90
|
€17.70
|
€17.70
|
10,467
|
|
23/05/2024
|
€18.00
|
€18.00
|
€17.90
|
€17.90
|
1,750
|
|
22/05/2024
|
€18.00
|
€18.00
|
€18.00
|
€18.00
|
1,054
|
|
21/05/2024
|
€18.00
|
€18.00
|
€17.90
|
€18.00
|
855
|
|
20/05/2024
|
€18.20
|
€18.20
|
€18.00
|
€18.00
|
1,293
|
|
17/05/2024
|
€18.40
|
€18.25
|
€18.00
|
€18.00
|
0
|
|
16/05/2024
|
€18.40
|
€18.30
|
€18.00
|
€18.00
|
0
|
|
15/05/2024
|
€18.40
|
€18.25
|
€18.00
|
€18.00
|
0
|
|
14/05/2024
|
€18.40
|
€18.40
|
€18.00
|
€18.00
|
1,584
|
|
13/05/2024
|
€18.60
|
€18.30
|
€18.00
|
€18.00
|
0
|
|
10/05/2024
|
€18.60
|
€18.35
|
€18.00
|
€18.00
|
0
|
|
09/05/2024
|
€18.60
|
€18.60
|
€18.00
|
€18.00
|
654
|
|
08/05/2024
|
€18.20
|
€18.20
|
€18.20
|
€18.20
|
18
|
|
07/05/2024
|
€18.40
|
€18.40
|
€18.10
|
€18.10
|
120
|
|
06/05/2024
|
€18.10
|
€18.40
|
€18.10
|
€18.10
|
0
|
|
03/05/2024
|
€18.10
|
€18.40
|
€18.10
|
€18.10
|
0
|
|
02/05/2024
|
€18.10
|
€18.95
|
€18.10
|
€18.10
|
0
|
|
01/05/2024
|
€18.10
|
€18.60
|
€18.00
|
€18.10
|
7,498
|
|
30/04/2024
|
€18.10
|
€18.30
|
€18.00
|
€18.00
|
0
|
|
29/04/2024
|
€18.10
|
€18.10
|
€18.00
|
€18.00
|
559
|
|
26/04/2024
|
€17.90
|
€18.70
|
€17.90
|
€18.10
|
1,746
|
|
25/04/2024
|
€17.60
|
€17.70
|
€17.60
|
€17.70
|
658
|
|
24/04/2024
|
€17.50
|
€17.50
|
€17.40
|
€17.50
|
908
|
|
23/04/2024
|
€17.70
|
€17.70
|
€17.10
|
€17.30
|
61,909
|
|
22/04/2024
|
€17.70
|
€17.70
|
€17.70
|
€17.70
|
21,184
|
|
19/04/2024
|
€17.80
|
€17.90
|
€17.60
|
€17.60
|
0
|
|
18/04/2024
|
€17.80
|
€18.00
|
€17.60
|
€17.60
|
35,968
|
|
17/04/2024
|
€17.60
|
€17.70
|
€17.60
|
€17.70
|
437
|
|
16/04/2024
|
€17.80
|
€17.80
|
€17.60
|
€17.60
|
16,657
|
|
15/04/2024
|
€17.90
|
€17.90
|
€17.80
|
€17.80
|
6,500
|
|
12/04/2024
|
€18.00
|
€18.20
|
€17.90
|
€17.90
|
9,193
|
|
11/04/2024
|
€18.00
|
€18.00
|
€17.80
|
€17.90
|
15,407
|
|
10/04/2024
|
€18.20
|
€18.20
|
€17.90
|
€18.00
|
7,429
|
|
09/04/2024
|
€18.70
|
€18.90
|
€18.20
|
€18.30
|
14,386
|
|
08/04/2024
|
€18.30
|
€18.90
|
€18.30
|
€18.60
|
372
|
|
05/04/2024
|
€18.40
|
€18.40
|
€17.80
|
€17.80
|
17,731
|
|
04/04/2024
|
€18.40
|
€20.00
|
€18.20
|
€20.00
|
23,033
|
|
03/04/2024
|
€18.50
|
€18.50
|
€18.40
|
€18.40
|
5,764
|
|
02/04/2024
|
€18.40
|
€18.40
|
€18.30
|
€18.30
|
17,108
|
|
01/04/2024
|
€18.40
|
€18.40
|
€18.35
|
€18.35
|
13,050
|
|
29/03/2024
|
€18.40
|
€18.40
|
€18.35
|
€18.35
|
13,050
|
|
28/03/2024
|
€18.40
|
€18.65
|
€18.35
|
€18.35
|
13,050
|
|
27/03/2024
|
€18.35
|
€18.40
|
€18.35
|
€18.35
|
4,570
|
|
26/03/2024
|
€18.45
|
€18.45
|
€18.35
|
€18.35
|
12,763
|
|
25/03/2024
|
€18.40
|
€18.63
|
€18.40
|
€18.40
|
0
|
|
22/03/2024
|
€18.40
|
€18.40
|
€18.40
|
€18.40
|
19,856
|
|
21/03/2024
|
€18.45
|
€18.95
|
€18.58
|
€18.95
|
0
|
|
20/03/2024
|
€18.95
|
€18.95
|
€18.95
|
€18.95
|
681
|
|
19/03/2024
|
€18.45
|
€18.73
|
€18.40
|
€18.40
|
0
|