AB Ignitis grupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.10	21.15	21.05	21.15	21.15	0.24%	11,000
Jun 4, 2026	21.10	21.15	21.00	21.10	21.10	-0.24%	12,701
Jun 3, 2026	21.15	21.20	21.10	21.15	21.15	-	10,595
Jun 2, 2026	21.10	21.20	21.05	21.15	21.15	0.24%	16,548
Jun 1, 2026	21.05	21.10	21.05	21.10	21.10	0.24%	10,637
May 29, 2026	21.00	21.20	20.95	21.05	21.05	-0.47%	35,008
May 28, 2026	21.10	21.20	21.00	21.15	21.15	0.24%	10,164
May 27, 2026	21.20	21.25	20.95	21.10	21.10	-0.71%	25,557
May 26, 2026	21.20	21.25	21.15	21.25	21.25	0.24%	8,118
May 25, 2026	21.25	21.30	21.15	21.20	21.20	-0.24%	12,545
May 22, 2026	21.25	21.30	21.20	21.25	21.25	0.24%	19,787
May 21, 2026	21.30	21.30	21.20	21.20	21.20	-0.47%	15,363
May 20, 2026	21.30	21.30	21.25	21.30	21.30	-	7,372
May 19, 2026	21.30	21.35	21.20	21.30	21.30	-	20,407
May 18, 2026	21.35	21.35	21.25	21.30	21.30	-0.23%	8,010
May 15, 2026	21.35	21.35	21.30	21.35	21.35	-0.23%	20,569
May 13, 2026	21.50	21.50	21.40	21.40	21.40	-0.23%	11,606
May 12, 2026	21.50	21.55	21.45	21.45	21.45	-	17,047
May 11, 2026	21.55	21.55	21.45	21.45	21.45	-0.23%	8,105
May 8, 2026	21.50	21.55	21.45	21.50	21.50	-	5,516
May 7, 2026	21.50	21.55	21.45	21.50	21.50	-	10,295
May 6, 2026	21.60	21.65	21.45	21.50	21.50	-0.46%	26,595
May 5, 2026	21.60	21.65	21.55	21.60	21.60	-	10,928
May 4, 2026	21.60	21.60	21.55	21.60	21.60	-	9,361
Apr 30, 2026	21.60	21.65	21.50	21.60	21.60	-	7,898
Apr 29, 2026	21.60	21.65	21.55	21.60	21.60	-	3,333
Apr 28, 2026	21.65	21.65	21.50	21.60	21.60	-0.23%	10,666
Apr 27, 2026	21.65	21.65	21.55	21.65	21.65	-	11,244
Apr 24, 2026	21.60	21.65	21.60	21.65	21.65	0.46%	9,347
Apr 23, 2026	21.60	21.65	21.55	21.55	21.55	-0.23%	7,585
Apr 22, 2026	21.60	21.65	21.55	21.60	21.60	-	5,050
Apr 21, 2026	21.70	21.75	21.55	21.60	21.60	-0.46%	13,094
Apr 20, 2026	21.70	21.70	21.65	21.70	21.70	-	8,170
Apr 17, 2026	21.65	21.70	21.60	21.70	21.70	0.23%	14,933
Apr 16, 2026	21.50	21.65	21.45	21.65	21.65	0.70%	23,656
Apr 15, 2026	21.40	21.55	21.35	21.50	21.50	0.47%	30,266
Apr 14, 2026	21.35	21.40	21.30	21.40	21.40	0.47%	16,516
Apr 13, 2026	21.40	21.40	21.25	21.30	21.30	-0.47%	12,706
Apr 10, 2026	21.40	21.40	21.35	21.40	21.40	-	12,124
Apr 9, 2026	21.45	21.45	21.30	21.40	21.40	-0.23%	5,016
Apr 8, 2026	21.15	21.45	21.05	21.45	21.45	2.79%	29,680
Apr 7, 2026	21.55	21.75	21.45	21.55	20.87	-	45,574
Apr 2, 2026	21.35	21.55	21.30	21.55	20.87	0.94%	20,306
Apr 1, 2026	21.35	21.40	21.25	21.35	20.67	-	51,112
Mar 31, 2026	21.30	21.40	21.25	21.35	20.67	-	27,076
Mar 30, 2026	21.40	21.40	21.25	21.35	20.67	-0.23%	14,818
Mar 27, 2026	21.30	21.40	21.30	21.40	20.72	0.47%	4,656
Mar 26, 2026	21.50	21.55	21.25	21.30	20.62	-0.93%	29,781
Mar 25, 2026	21.40	21.50	21.35	21.50	20.82	0.70%	7,927
Mar 24, 2026	21.35	21.40	21.30	21.35	20.67	0.23%	6,738