IOB - Delayed Quote
EUR
AB Ignitis grupe (IGN.IL)
21.00
0.00
(0.00%)
At close: 10:41:43 AM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
21.00
21.00
20.80
21.00
21.00
5,004
Nov 5, 2026
21.20
21.20
21.00
21.00
21.00
1,000
Nov 4, 2026
21.40
21.40
19.30
21.20
21.20
116
Nov 3, 2026
18.70
18.70
18.70
21.40
21.40
2
Nov 2, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 30, 2026
21.00
21.40
20.80
21.40
21.40
80
Oct 29, 2026
21.20
21.80
21.20
21.20
21.20
71
Oct 28, 2026
21.80
21.80
21.80
21.80
21.80
1
Oct 27, 2026
21.80
21.80
21.40
21.40
21.40
5
Oct 26, 2026
21.80
21.80
21.80
21.80
21.80
26
Oct 23, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 22, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 21, 2026
21.80
21.80
21.40
21.40
21.40
495
Oct 20, 2026
21.80
21.80
21.80
21.80
21.80
-
Oct 19, 2026
21.60
21.80
21.60
21.80
21.80
28
Oct 16, 2026
21.80
21.80
21.40
21.40
21.40
5
Oct 15, 2026
21.60
21.60
21.60
21.60
21.60
3
Oct 14, 2026
21.20
21.80
21.20
21.20
21.20
49
Oct 13, 2026
22.00
22.00
22.00
22.00
22.00
2
Oct 12, 2026
22.00
22.00
22.00
22.00
22.00
9
Oct 9, 2026
21.40
22.00
21.40
22.00
22.00
6
Oct 8, 2026
22.20
22.20
21.40
21.40
21.40
39
Oct 7, 2026
21.40
21.40
21.40
21.40
21.40
1
Oct 6, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 5, 2026
22.20
22.20
21.40
21.40
21.40
71
Oct 2, 2026
22.20
22.20
21.60
22.20
22.20
64
Oct 1, 2026
22.00
22.20
22.00
22.20
22.20
70
Sep 30, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 29, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 28, 2026
21.60
21.60
21.40
21.40
21.40
123
Sep 25, 2026
22.00
22.00
21.60
21.60
21.60
151
Sep 24, 2026
24.20
24.20
22.00
22.00
22.00
95
Sep 23, 2026
22.20
22.20
22.00
22.00
22.00
995
Sep 22, 2026
0.704
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
21.60
21.60
21.60
21.60
21.60
2
Sep 21, 2026
22.00
22.00
21.60
21.60
20.90
47
Sep 18, 2026
21.60
21.60
21.60
21.60
20.90
1
Sep 17, 2026
22.40
22.40
22.40
22.40
21.67
-
Sep 16, 2026
22.40
22.40
22.40
22.40
21.67
5
Sep 15, 2026
21.80
21.80
21.60
21.60
20.90
55
Sep 14, 2026
21.60
22.60
21.60
22.60
21.86
36
Sep 11, 2026
22.20
22.20
21.60
21.60
20.90
50
Sep 10, 2026
22.60
22.60
22.40
22.40
21.67
16
Sep 9, 2026
22.60
22.60
22.60
22.60
21.86
19
Sep 8, 2026
22.20
22.20
22.20
22.20
21.48
-
Sep 7, 2026
22.60
22.60
22.20
22.20
21.48
2
Sep 4, 2026
22.60
22.60
22.60
22.60
21.86
-
Sep 3, 2026
22.60
22.60
22.60
22.60
21.86
1
Sep 2, 2026
22.00
22.20
22.00
22.20
21.48
743
Sep 1, 2026
22.40
22.40
22.20
22.20
21.48
103
Aug 28, 2026
22.80
22.80
22.80
22.80
22.06
-
Aug 27, 2026
22.80
22.80
22.80
22.80
22.06
4
Aug 26, 2026
22.40
22.40
22.40
22.40
21.67
-
Aug 25, 2026
22.00
22.40
22.00
22.40
21.67
137
Aug 24, 2026
22.00
22.80
22.00
22.80
22.06
238
Aug 21, 2026
22.00
22.00
22.00
22.00
21.28
2
Aug 20, 2026
22.00
22.60
22.00
22.60
21.86
72
Aug 19, 2026
22.40
22.40
22.20
22.20
21.48
128
Aug 18, 2026
22.40
22.80
22.40
22.80
22.06
3
Aug 17, 2026
22.80
22.80
22.20
22.80
22.06
81
Aug 14, 2026
22.60
22.80
22.20
22.80
22.06
50
Aug 13, 2026
22.80
22.85
22.20
22.20
21.48
1,015
Aug 12, 2026
22.60
22.60
22.60
22.60
21.86
-
Aug 11, 2026
22.80
22.80
22.60
22.60
21.86
8
Aug 10, 2026
22.00
22.00
22.00
22.00
21.28
3
Aug 7, 2026
22.00
22.00
22.00
22.00
21.28
10
Aug 6, 2026
22.00
22.00
22.00
22.00
21.28
3
Aug 5, 2026
22.60
22.60
22.40
22.60
21.86
14
Aug 4, 2026
22.60
22.60
22.60
22.60
21.86
-
Aug 3, 2026
22.60
22.60
22.40
22.60
21.86
56
Jul 31, 2026
22.00
22.00
22.00
22.00
21.28
-
Jul 30, 2026
22.60
22.60
22.00
22.00
21.28
28
Jul 29, 2026
22.60
22.60
22.60
22.60
21.86
2
Jul 28, 2026
22.00
22.60
22.00
22.60
21.86
433
Jul 27, 2026
22.60
22.60
22.00
22.00
21.28
1,051
Jul 24, 2026
22.40
22.60
22.00
22.00
21.28
772
Jul 23, 2026
21.40
22.00
21.40
22.00
21.28
4
Jul 22, 2026
22.00
22.00
22.00
22.00
21.28
-
Jul 21, 2026
22.00
22.40
22.00
22.00
21.28
207
Jul 20, 2026
21.60
22.40
21.60
21.60
20.90
46
Jul 17, 2026
21.60
22.00
21.60
21.60
20.90
464
Jul 16, 2026
21.60
21.60
21.60
21.60
20.90
-
Jul 15, 2026
21.60
21.60
21.60
21.60
20.90
5
Jul 14, 2026
21.40
22.00
21.40
22.00
21.28
1,783
Jul 13, 2026
21.60
21.60
21.20
21.40
20.70
1,469
Jul 10, 2026
21.40
21.40
21.40
21.40
20.70
1
Jul 9, 2026
21.20
21.60
21.20
21.60
20.90
206
Jul 8, 2026
21.60
21.60
21.60
21.60
20.90
-
Jul 7, 2026
21.60
21.60
21.60
21.60
20.90
-
Jul 6, 2026
21.20
21.20
21.20
21.20
20.51
-
Jul 3, 2026
21.40
21.40
21.20
21.20
20.51
24
Jul 2, 2026
21.20
21.20
21.20
21.20
20.51
-
Jul 1, 2026
21.20
21.20
21.20
21.20
20.51
101
Jun 30, 2026
21.20
21.20
21.20
21.20
20.51
182
Jun 29, 2026
21.20
21.20
21.20
21.20
20.51
1
Jun 26, 2026
20.80
20.80
20.80
20.80
20.12
-
Jun 25, 2026
21.00
21.40
20.80
20.80
20.12
608
Jun 24, 2026
21.40
21.40
21.40
21.40
20.70
30
Jun 23, 2026
20.80
21.00
20.80
20.80
20.12
307
Jun 22, 2026
21.00
21.40
21.00
21.40
20.70
2,142
Jun 19, 2026
20.80
20.80
20.80
20.80
20.12
-
Jun 18, 2026
20.80
21.00
20.80
20.80
20.12
304
Jun 17, 2026
21.00
21.20
20.80
20.80
20.12
102
Jun 16, 2026
20.80
20.80
20.80
20.80
20.12
-
Jun 15, 2026
21.20
21.20
20.80
20.80
20.12
11
Jun 12, 2026
21.20
21.20
20.60
21.20
20.51
1,541
Jun 11, 2026
21.20
21.20
20.80
20.80
20.12
399
Jun 10, 2026
20.80
20.80
20.80
20.80
20.12
2
Jun 9, 2026
21.40
21.40
21.20
21.20
20.51
54
Jun 8, 2026
21.40
21.40
21.00
21.00
20.32
5
Jun 5, 2026
20.80
20.80
20.80
20.80
20.12
-
Jun 4, 2026
20.80
20.80
20.80
20.80
20.12
20
Jun 3, 2026
20.80
21.40
20.80
20.80
20.12
150
Jun 2, 2026
21.20
21.20
20.80
20.80
20.12
114
Jun 1, 2026
21.60
21.60
21.60
21.60
20.90
-
May 29, 2026
21.60
21.60
21.60
21.60
20.90
3
May 28, 2026
21.40
21.60
21.00
21.60
20.90
897
May 27, 2026
21.20
21.20
21.20
21.20
20.51
-
May 26, 2026
21.20
21.20
21.20
21.20
20.51
5
May 22, 2026
21.40
21.40
21.20
21.40
20.70
95
May 21, 2026
21.20
21.60
21.20
21.60
20.90
209
May 20, 2026
21.80
21.80
21.20
21.20
20.51
476
May 19, 2026
21.80
21.80
21.60
21.60
20.90
4
May 18, 2026
21.20
21.20
21.20
21.20
20.51
-
May 15, 2026
21.80
21.80
21.20
21.20
20.51
521
May 14, 2026
21.80
21.80
21.20
21.80
21.09
885
May 13, 2026
21.40
21.60
21.20
21.20
20.51
112
May 12, 2026
21.60
21.60
21.60
21.60
20.90
-
May 11, 2026
21.60
21.60
21.60
21.60
20.90
5
May 8, 2026
21.60
21.60
21.60
21.60
20.90
10
May 7, 2026
22.00
22.00
22.00
22.00
21.28
2
May 6, 2026
22.00
22.00
21.40
21.80
21.09
1,800
May 5, 2026
21.40
21.40
21.40
21.40
20.70
6
May 1, 2026
21.80
21.80
21.40
21.40
20.70
165
Apr 30, 2026
21.40
21.40
21.40
21.40
20.70
15
Apr 29, 2026
22.00
22.00
21.80
21.80
21.09
7
Apr 28, 2026
21.60
22.00
21.40
21.60
20.90
177
Apr 27, 2026
22.00
22.80
22.00
22.80
22.06
457
Apr 24, 2026
22.00
22.00
22.00
22.00
21.28
8
Apr 23, 2026
21.40
21.40
21.40
21.40
20.70
29
Apr 22, 2026
21.80
21.80
21.80
21.80
21.09
9
Apr 21, 2026
21.40
21.40
21.40
21.40
20.70
-
Apr 20, 2026
21.60
22.80
21.40
21.40
20.70
30
Apr 17, 2026
21.60
21.60
21.40
21.40
20.70
14
Apr 16, 2026
21.40
21.60
21.40
21.60
20.90
1,005
Apr 15, 2026
21.40
21.40
21.20
21.40
20.70
701
Apr 14, 2026
21.40
21.40
21.20
21.20
20.51
5,317
Apr 13, 2026
21.00
21.00
21.00
21.00
20.32
22
Apr 10, 2026
21.40
21.40
21.00
21.00
20.32
175
Apr 9, 2026
21.40
21.40
21.40
21.40
20.70
4
Apr 8, 2026
21.40
21.60
21.00
21.40
20.70
354
Apr 7, 2026
0.683
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
21.60
21.60
21.40
21.40
20.70
152
Apr 2, 2026
21.40
21.40
21.20
21.20
19.85
1,924
Apr 1, 2026
21.40
21.60
21.40
21.60
20.22
408
Mar 31, 2026
21.40
21.40
21.00
21.00
19.66
60
Mar 30, 2026
21.40
21.40
21.00
21.00
19.66
51
Mar 27, 2026
22.80
22.80
22.80
22.80
21.35
-
Mar 26, 2026
22.80
22.80
22.80
22.80
21.35
-
Mar 25, 2026
22.80
22.80
22.80
22.80
21.35
31
Mar 24, 2026
21.20
21.20
21.20
21.20
19.85
1
Mar 23, 2026
21.40
21.60
21.40
21.60
20.22
1,185
Mar 20, 2026
21.60
21.60
21.20
21.40
20.04
79
Mar 19, 2026
21.60
21.60
21.60
21.60
20.22
5
Mar 18, 2026
21.60
21.60
21.60
21.60
20.22
-
Mar 17, 2026
21.60
21.60
21.60
21.60
20.22
-
Mar 16, 2026
21.60
21.60
21.60
21.60
20.22
1,654
Mar 13, 2026
21.20
21.20
21.20
21.20
19.85
20
Mar 12, 2026
21.80
21.80
21.80
21.80
20.41
-
Mar 11, 2026
21.80
21.80
21.80
21.80
20.41
-
Mar 10, 2026
21.80
21.80
21.80
21.80
20.41
100
Mar 9, 2026
22.80
22.80
21.80
21.80
20.41
7
Mar 6, 2026
21.60
21.60
21.60
21.60
20.22
11
Mar 5, 2026
21.20
23.20
21.20
21.20
19.85
5,008
Mar 4, 2026
21.40
21.40
21.40
21.40
20.04
-
Mar 3, 2026
21.40
21.40
21.40
21.40
20.04
-
Mar 2, 2026
21.40
21.40
21.40
21.40
20.04
-
Feb 27, 2026
21.60
21.60
21.40
21.40
20.04
1,219
Feb 26, 2026
22.00
22.00
22.00
22.00
20.60
454
Feb 25, 2026
22.40
22.40
22.40
22.40
20.97
-
Feb 24, 2026
22.40
22.40
22.40
22.40
20.97
200
Feb 23, 2026
22.80
22.80
22.80
22.80
21.35
5
Feb 20, 2026
21.80
21.80
21.80
21.80
20.41
110
Feb 19, 2026
21.80
21.80
21.60
21.60
20.22
5
Feb 18, 2026
21.80
21.80
21.60
21.80
20.41
52,286
Feb 17, 2026
22.00
22.40
21.80
21.80
20.41
1,561
Feb 16, 2026
22.00
22.00
21.80
21.80
20.41
2,453
Feb 13, 2026
24.00
24.00
21.80
22.00
20.60
3,625
Feb 12, 2026
22.20
22.20
21.80
21.80
20.41
31
Feb 11, 2026
22.20
22.20
21.80
21.80
20.41
4
Feb 10, 2026
22.00
22.00
21.80
21.80
20.41
28,027
Feb 9, 2026
24.00
24.00
21.80
21.80
20.41
353
Feb 6, 2026
22.20
22.20
22.20
22.20
20.78
8
Feb 5, 2026
22.20
22.20
22.20
22.20
20.78
-
Feb 4, 2026
22.20
22.20
21.80
22.20
20.78
91
Feb 3, 2026
24.00
24.00
21.80
21.80
20.41
1,369
Feb 2, 2026
22.60
22.60
22.60
22.60
21.16
135
Jan 30, 2026
22.40
22.40
22.40
22.40
20.97
-
Jan 29, 2026
22.40
22.40
22.40
22.40
20.97
154
Jan 28, 2026
22.60
22.60
22.00
22.20
20.78
52
Jan 27, 2026
22.80
22.80
22.00
22.00
20.60
837
Jan 26, 2026
24.00
24.00
22.20
22.40
20.97
248
Jan 23, 2026
22.80
23.00
21.60
22.00
20.60
994
Jan 22, 2026
22.80
23.00
22.80
23.00
21.53
14
Jan 21, 2026
22.60
22.60
22.60
22.60
21.16
-
Jan 20, 2026
22.60
22.60
22.60
22.60
21.16
100
Jan 19, 2026
23.00
23.00
22.80
22.80
21.35
865
Jan 16, 2026
22.80
22.80
22.20
22.20
20.78
1,287
Jan 15, 2026
22.20
22.60
22.20
22.20
20.78
1,914
Jan 14, 2026
22.40
22.40
22.20
22.20
20.78
34
Jan 13, 2026
22.40
22.40
22.00
22.00
20.60
40
Jan 12, 2026
21.60
22.00
21.60
22.00
20.60
310
Jan 9, 2026
21.00
21.00
21.00
21.00
19.66
-
Jan 8, 2026
21.00
21.00
21.00
21.00
19.66
-
Jan 7, 2026
21.00
21.00
21.00
21.00
19.66
4
Jan 6, 2026
21.20
21.20
21.20
21.20
19.85
485
Jan 5, 2026
21.40
21.40
21.00
21.00
19.66
661
Jan 2, 2026
22.00
22.00
21.40
21.40
20.04
49
Dec 31, 2025
22.00
22.00
22.00
22.00
20.60
270
Dec 30, 2025
20.80
20.80
20.80
20.80
19.47
1
Dec 29, 2025
20.80
20.80
20.80
20.80
19.47
-
Dec 24, 2025
20.80
20.80
20.80
20.80
19.47
-
Dec 23, 2025
20.80
20.80
20.80
20.80
19.47
47
Dec 22, 2025
20.80
20.80
20.80
20.80
19.47
4,099
Dec 19, 2025
20.80
20.80
20.80
20.80
19.47
283
Dec 18, 2025
20.60
20.60
20.60
20.60
19.29
1
Dec 17, 2025
20.60
20.60
20.60
20.60
19.29
-
Dec 16, 2025
20.80
20.80
20.60
20.60
19.29
21
Dec 15, 2025
20.80
20.80
20.40
20.40
19.10
102
Dec 12, 2025
20.40
20.80
20.40
20.80
19.47
110
Dec 11, 2025
20.40
20.40
20.40
20.40
19.10
2
Dec 10, 2025
20.40
20.40
20.40
20.40
19.10
-
Dec 9, 2025
20.40
20.40
20.40
20.40
19.10
-
Dec 8, 2025
20.60
20.80
20.40
20.40
19.10
213
Dec 5, 2025
20.60
20.80
20.40
20.60
19.29
66
Dec 4, 2025
20.60
20.80
20.60
20.60
19.29
81
Dec 3, 2025
20.60
20.60
20.60
20.60
19.29
-
Dec 2, 2025
20.60
20.60
20.60
20.60
19.29
5
Dec 1, 2025
20.60
20.60
20.60
20.60
19.29
403
Nov 28, 2025
20.80
20.80
20.60
20.80
19.47
450
Nov 27, 2025
20.60
20.60
20.60
20.60
19.29
-
Nov 26, 2025
20.60
20.60
20.60
20.60
19.29
800
Nov 25, 2025
20.80
20.80
20.80
20.80
19.47
100
Nov 24, 2025
20.40
20.40
20.40
20.40
19.10
5
Nov 21, 2025
20.60
20.60
20.60
20.60
19.29
-
Nov 20, 2025
21.00
21.00
20.60
20.60
19.29
9
Nov 19, 2025
20.80
20.80
20.80
20.80
19.47
-
Nov 18, 2025
20.60
20.80
20.40
20.80
19.47
1,635
Nov 17, 2025
21.00
21.00
20.60
20.60
19.29
201
Nov 14, 2025
20.80
20.80
20.80
20.80
19.47
2
Nov 13, 2025
20.80
21.00
20.80
21.00
19.66
174
Nov 12, 2025
21.20
21.20
20.80
20.80
19.47
78
Nov 11, 2025
21.40
21.40
20.80
21.20
19.85
519
Nov 10, 2025
20.60
21.40
20.60
21.40
20.04
1,071
Nov 7, 2025
21.40
21.40
21.20
21.20
19.85
11
Nov 6, 2025
21.40
21.40
21.40
21.40
20.04
4
