Canada markets closed

AB Ignitis grupe (IGN1L.VS)

Vilnius - Vilnius Real Time Price. Currency in EUR
Add to watchlist
18.30+0.16 (+0.88%)
At close: 03:59PM EEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202418.1418.4218.1018.3018.3013,110
Apr 25, 202417.9618.1417.9018.1418.1418,697
Apr 24, 202417.8617.9017.8017.9017.9039,163
Apr 23, 202417.9818.0017.9217.9617.9624,183
Apr 22, 202417.9618.0017.8817.9617.9619,713
Apr 19, 202417.9417.9617.8417.9217.9215,168
Apr 18, 202418.0618.1017.9617.9617.9630,716
Apr 17, 202418.0218.0617.9418.0418.0421,676
Apr 16, 202418.1218.1218.0018.0618.0619,101
Apr 15, 202418.2818.2818.1618.1618.1614,954
Apr 12, 202418.3018.3818.2618.2818.2817,060
Apr 11, 202418.5218.5218.2618.2618.2620,133
Apr 10, 202418.6018.6218.4818.5018.5034,345
Apr 10, 20240.643 Dividend
Apr 09, 202418.9219.1818.9219.0618.4229,243
Apr 08, 202418.6618.9018.6618.8818.2422,291
Apr 05, 202418.6618.7818.6418.6618.0318,278
Apr 04, 202418.7218.7618.6218.6418.0120,796
Apr 03, 202418.6618.7218.6218.7018.0723,232
Apr 02, 202418.6218.7218.6018.6418.0123,967
Mar 28, 202418.6018.6818.5818.6017.9718,932
Mar 27, 202418.6018.6218.5818.6017.977,704
Mar 26, 202418.6618.6618.5818.6017.9715,922
Mar 25, 202418.6818.6818.6218.6418.0113,027
Mar 22, 202418.7418.7418.6818.7218.096,025
Mar 21, 202418.6418.7218.6418.7218.0918,504
Mar 20, 202418.7218.7418.6818.6818.0512,587
Mar 19, 202418.6818.7418.6618.7018.079,746
Mar 18, 202418.8018.8018.7218.7818.153,816
Mar 15, 202418.7418.7618.7218.7618.132,851
Mar 14, 202418.7818.9418.7018.7018.0721,281
Mar 13, 202418.7818.8018.7418.7418.115,768
Mar 12, 202418.8018.8018.6818.7218.0917,186
Mar 08, 202418.7818.9818.7618.8018.1727,956
Mar 07, 202418.6818.7418.6418.7418.1113,715
Mar 06, 202418.6218.7618.6218.7418.1111,834
Mar 05, 202418.6218.6418.5818.6017.975,912
Mar 04, 202418.7018.7018.5618.6017.979,494
Mar 01, 202418.6418.7418.6018.6818.058,122
Feb 29, 202418.9019.0018.5618.6217.9925,583
Feb 28, 202418.5218.8418.5218.8418.2027,338
Feb 27, 202418.5418.5418.4218.4617.8438,477
Feb 26, 202418.5418.5618.5018.5417.9119,862
Feb 23, 202418.6418.6418.5018.5617.9320,498
Feb 22, 202418.6218.7418.5818.6217.9926,771
Feb 21, 202418.5818.6218.5218.6217.9920,859
Feb 20, 202418.6818.6818.5618.6017.9719,489
Feb 19, 202418.8018.8018.6618.6818.0525,960
Feb 15, 202418.9418.9618.8618.8818.2420,960
Feb 14, 202418.9418.9618.9218.9218.282,615
Feb 13, 202418.9818.9818.9218.9218.2810,306
Feb 12, 202418.9818.9818.9418.9618.324,512
Feb 09, 202418.9618.9818.9218.9818.345,527
Feb 08, 202418.9418.9818.9218.9418.304,079
Feb 07, 202419.0219.0218.9418.9618.3210,898
Feb 06, 202418.8819.0818.8819.0418.4029,475
Feb 05, 202418.9218.9218.8618.8818.247,079
Feb 02, 202418.9018.9218.8618.8818.2410,957
Feb 01, 202418.9418.9818.9018.9618.328,922
Jan 31, 202418.9618.9818.9418.9418.305,000
Jan 30, 202419.0019.0018.9418.9618.325,921
Jan 29, 202419.0019.0018.9819.0018.364,788
Jan 26, 202418.9819.0018.9418.9818.346,037
Jan 25, 202418.9819.0018.9018.9618.3211,693
Jan 24, 202418.9819.0018.9618.9818.345,364
Jan 23, 202419.0019.0018.9618.9818.345,586
Jan 22, 202418.9819.0018.9419.0018.365,464
Jan 19, 202419.0619.1218.9618.9618.3213,825
Jan 18, 202419.1019.1018.9819.0418.408,125
Jan 17, 202419.0419.0618.8818.9418.3012,541
Jan 16, 202419.0819.0818.9619.0618.4215,025
Jan 15, 202419.0619.0819.0219.0618.426,394
Jan 12, 202419.1619.1819.0419.0618.4210,697
Jan 11, 202419.1819.2019.1619.2018.5515,665
Jan 10, 202419.1819.1819.1419.1818.532,654
Jan 09, 202419.2019.2219.1419.1818.5314,209
Jan 08, 202419.2019.2219.1819.2018.5511,481
Jan 05, 202419.2019.2419.1419.2018.5511,817
Jan 04, 202419.3619.4219.1619.1818.5324,906
Jan 03, 202419.0019.4019.0019.3418.6916,012
Jan 02, 202418.8619.0418.8418.9818.3420,666
Dec 29, 202318.7818.8418.7618.8418.209,061
Dec 28, 202318.8818.9018.7018.7418.1128,950
Dec 27, 202318.8618.9418.8218.8218.1922,758
Dec 22, 202318.9018.9018.7818.8418.2014,878
Dec 21, 202318.8018.8618.7018.8418.2025,576
Dec 20, 202318.9019.0018.7418.7418.1120,720
Dec 19, 202318.8818.9618.8218.8818.2411,380
Dec 18, 202318.6418.8218.5618.8018.1721,453
Dec 15, 202318.6218.6418.4818.5817.9526,509
Dec 14, 202318.6018.7618.5018.5817.9539,568
Dec 13, 202318.7018.7018.4818.5617.9342,121
Dec 12, 202318.8019.0618.6618.7018.0739,390
Dec 11, 202318.7218.8618.7218.7618.1328,396
Dec 08, 202318.6418.7218.5818.7018.0730,802
Dec 07, 202318.7018.7018.5818.6818.0515,139
Dec 06, 202318.8018.8018.6018.6818.0520,615
Dec 05, 202318.9818.9818.6218.7418.1135,483
Dec 04, 202319.2019.2018.9819.0018.3625,230
Dec 01, 202319.2019.2619.1419.2018.5516,727
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...