AB Ignitis grupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.45	21.55	21.40	21.55	21.55	0.47%	6,469
Oct 29, 2026	21.55	21.55	21.45	21.45	21.45	-0.46%	10,764
Oct 28, 2026	21.60	21.60	21.50	21.55	21.55	-0.23%	10,754
Oct 27, 2026	21.65	21.65	21.50	21.60	21.60	-	14,362
Oct 26, 2026	21.70	21.70	21.55	21.60	21.60	-0.46%	8,176
Oct 23, 2026	21.75	21.75	21.60	21.70	21.70	-0.23%	13,439
Oct 22, 2026	21.70	21.75	21.65	21.75	21.75	0.23%	9,383
Oct 21, 2026	21.65	21.70	21.65	21.70	21.70	-	4,799
Oct 20, 2026	21.70	21.70	21.65	21.70	21.70	-	3,368
Oct 19, 2026	21.75	21.75	21.65	21.70	21.70	-0.23%	8,721
Oct 16, 2026	21.65	21.80	21.65	21.75	21.75	0.69%	5,150
Oct 15, 2026	21.75	21.80	21.60	21.60	21.60	-0.92%	23,300
Oct 14, 2026	21.80	21.80	21.70	21.80	21.80	0.23%	18,017
Oct 13, 2026	21.70	21.85	21.70	21.75	21.75	0.23%	36,933
Oct 12, 2026	21.70	21.75	21.65	21.70	21.70	-	12,349
Oct 9, 2026	21.75	21.75	21.60	21.70	21.70	-	17,915
Oct 8, 2026	21.70	21.75	21.65	21.70	21.70	-0.46%	10,137
Oct 7, 2026	21.75	21.80	21.70	21.80	21.80	0.23%	8,300
Oct 6, 2026	21.85	21.85	21.70	21.75	21.75	-0.46%	24,659
Oct 5, 2026	21.75	22.00	21.70	21.85	21.85	0.46%	20,896
Oct 2, 2026	21.75	21.80	21.65	21.75	21.75	-	15,928
Oct 1, 2026	21.80	21.80	21.70	21.75	21.75	-0.23%	11,790
Sep 30, 2026	21.90	21.90	21.75	21.80	21.80	0.23%	12,392
Sep 29, 2026	21.80	21.85	21.70	21.75	21.75	-0.46%	6,766
Sep 28, 2026	21.70	21.85	21.65	21.85	21.85	0.92%	12,868
Sep 25, 2026	21.70	21.70	21.60	21.65	21.65	-0.23%	9,979
Sep 24, 2026	21.85	21.85	21.65	21.70	21.70	-0.69%	16,431
Sep 23, 2026	21.90	21.90	21.80	21.85	21.85	-0.23%	9,064
Sep 22, 2026	21.90	21.90	21.75	21.90	21.90	0.71%	21,085
Sep 21, 2026	22.50	22.50	22.45	22.45	21.75	-0.22%	23,109
Sep 18, 2026	22.50	22.50	22.45	22.50	21.79	-	10,275
Sep 17, 2026	22.45	22.50	22.45	22.50	21.79	0.22%	14,035
Sep 16, 2026	22.40	22.50	22.40	22.45	21.75	0.22%	7,411
Sep 15, 2026	22.20	22.40	22.20	22.40	21.70	0.90%	24,261
Sep 14, 2026	22.20	22.20	22.10	22.20	21.50	0.23%	11,072
Sep 11, 2026	22.35	22.35	21.95	22.15	21.46	-0.67%	112,573
Sep 10, 2026	22.55	22.60	22.25	22.30	21.60	-0.89%	18,598
Sep 9, 2026	22.65	22.65	22.50	22.50	21.79	-0.22%	12,929
Sep 8, 2026	22.70	22.70	22.55	22.55	21.84	-0.66%	8,173
Sep 7, 2026	22.65	22.75	22.50	22.70	21.99	0.22%	15,896
Sep 4, 2026	22.45	22.65	22.40	22.65	21.94	0.89%	29,220
Sep 3, 2026	22.30	22.45	22.25	22.45	21.75	0.67%	11,201
Sep 2, 2026	22.10	22.30	22.10	22.30	21.60	0.90%	10,516
Sep 1, 2026	22.05	22.10	22.05	22.10	21.41	-	10,871
Aug 31, 2026	22.10	22.15	22.05	22.10	21.41	-	9,586
Aug 28, 2026	22.10	22.10	22.05	22.10	21.41	0.23%	9,272
Aug 27, 2026	22.15	22.15	22.05	22.05	21.36	-0.45%	19,567
Aug 26, 2026	22.15	22.20	22.10	22.15	21.46	-	9,578
Aug 25, 2026	22.10	22.15	22.05	22.15	21.46	0.23%	7,346
Aug 24, 2026	22.05	22.15	22.00	22.10	21.41	0.23%	8,117