Vilnius - Delayed Quote
EUR
AB Ignitis grupe (IGN1L.VS)
21.55
+0.10
(+0.47%)
At close: October 30 at 3:54:48 PM GMT+2
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
Oct 30, 2026
21.45
21.55
21.40
21.55
21.55
6,469
Oct 29, 2026
21.55
21.55
21.45
21.45
21.45
10,764
Oct 28, 2026
21.60
21.60
21.50
21.55
21.55
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
8,176
Oct 23, 2026
21.75
21.75
21.60
21.70
21.70
13,439
Oct 22, 2026
21.70
21.75
21.65
21.75
21.75
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
8,721
Oct 16, 2026
21.65
21.80
21.65
21.75
21.75
5,150
Oct 15, 2026
21.75
21.80
21.60
21.60
21.60
23,300
Oct 14, 2026
21.80
21.80
21.70
21.80
21.80
18,017
Oct 13, 2026
21.70
21.85
21.70
21.75
21.75
36,933
Oct 12, 2026
21.70
21.70
21.70
21.70
21.70
-
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
10,137
Oct 7, 2026
21.75
21.80
21.70
21.80
21.80
8,300
Oct 6, 2026
21.85
21.85
21.70
21.75
21.75
24,659
Oct 5, 2026
21.75
22.00
21.70
21.85
21.85
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
11,790
Sep 30, 2026
21.90
21.90
21.75
21.80
21.80
12,392
Sep 29, 2026
21.80
21.85
21.70
21.75
21.75
6,766
Sep 28, 2026
21.70
21.85
21.65
21.85
21.85
12,868
Sep 25, 2026
21.70
21.70
21.60
21.65
21.65
9,979
Sep 24, 2026
21.85
21.85
21.65
21.70
21.70
16,431
Sep 23, 2026
21.90
21.90
21.80
21.85
21.85
9,064
Sep 22, 2026
0.704
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
21.90
21.90
21.75
21.90
21.90
21,085
Sep 21, 2026
22.50
22.50
22.45
22.45
21.75
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
14,035
Sep 16, 2026
22.40
22.50
22.40
22.45
21.75
7,411
Sep 15, 2026
22.20
22.40
22.20
22.40
21.70
24,261
Sep 14, 2026
22.20
22.20
22.10
22.20
21.50
11,072
Sep 11, 2026
22.35
22.35
21.95
22.15
21.46
112,573
Sep 10, 2026
22.55
22.60
22.25
22.30
21.60
18,598
Sep 9, 2026
22.65
22.65
22.50
22.50
21.79
12,929
Sep 8, 2026
22.70
22.70
22.55
22.55
21.84
8,173
Sep 7, 2026
22.65
22.75
22.50
22.70
21.99
15,896
Sep 4, 2026
22.45
22.65
22.40
22.65
21.94
29,220
Sep 3, 2026
22.30
22.45
22.25
22.45
21.75
11,201
Sep 2, 2026
22.10
22.30
22.10
22.30
21.60
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
9,272
Aug 27, 2026
22.15
22.15
22.05
22.05
21.36
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
7,346
Aug 24, 2026
22.05
22.15
22.00
22.10
21.41
8,117
Aug 21, 2026
22.05
22.10
22.00
22.05
21.36
12,125
Aug 20, 2026
22.05
22.10
21.90
22.00
21.31
30,374
Aug 19, 2026
22.30
22.35
21.90
22.00
21.31
85,910
Aug 18, 2026
22.35
22.40
22.25
22.30
21.60
16,580
Aug 17, 2026
22.35
22.45
22.30
22.40
21.70
9,001
Aug 14, 2026
22.25
22.30
22.00
22.30
21.60
40,190
Aug 13, 2026
22.35
22.35
22.25
22.25
21.55
29,144
Aug 12, 2026
22.45
22.45
22.30
22.30
21.60
22,230
Aug 11, 2026
22.40
22.45
22.40
22.45
21.75
8,089
Aug 10, 2026
22.40
22.45
22.35
22.45
21.75
9,848
Aug 7, 2026
22.45
22.45
22.35
22.40
21.70
9,848
Aug 6, 2026
22.40
22.45
22.35
22.45
21.75
9,566
Aug 5, 2026
22.40
22.45
22.35
22.45
21.75
6,461
Aug 4, 2026
22.20
22.45
22.10
22.45
21.75
61,358
Aug 3, 2026
22.35
22.40
22.20
22.20
21.50
9,622
Jul 31, 2026
22.40
22.40
22.25
22.35
21.65
13,441
Jul 30, 2026
22.40
22.45
22.30
22.45
21.75
22,781
Jul 29, 2026
22.50
22.55
22.40
22.40
21.70
33,747
Jul 28, 2026
22.40
22.50
22.35
22.50
21.79
28,966
Jul 27, 2026
22.45
22.45
22.35
22.40
21.70
7,012
Jul 24, 2026
22.40
22.45
22.40
22.45
21.75
12,999
Jul 23, 2026
22.45
22.45
22.30
22.35
21.65
99,472
Jul 22, 2026
22.45
22.45
22.40
22.45
21.75
17,460
Jul 21, 2026
22.45
22.50
22.40
22.45
21.75
17,286
Jul 20, 2026
22.45
22.50
22.40
22.50
21.79
7,139
Jul 17, 2026
22.50
22.50
22.40
22.45
21.75
13,200
Jul 16, 2026
22.35
22.55
22.30
22.50
21.79
43,236
Jul 15, 2026
22.20
22.35
22.10
22.35
21.65
38,865
Jul 14, 2026
21.95
22.20
21.95
22.20
21.50
31,389
Jul 13, 2026
21.85
21.95
21.80
21.95
21.26
19,721
Jul 10, 2026
21.95
22.00
21.90
21.90
21.21
13,580
Jul 9, 2026
21.65
22.00
21.65
21.95
21.26
18,436
Jul 8, 2026
21.55
21.65
21.50
21.65
20.97
8,457
Jul 7, 2026
21.55
21.55
21.45
21.55
20.87
7,381
Jul 3, 2026
21.30
21.60
21.25
21.55
20.87
16,446
Jul 2, 2026
21.30
21.30
21.20
21.30
20.63
6,145
Jul 1, 2026
21.25
21.30
21.20
21.30
20.63
5,753
Jun 30, 2026
21.25
21.30
21.20
21.25
20.58
7,342
Jun 29, 2026
21.25
21.30
21.25
21.25
20.58
4,560
Jun 26, 2026
21.25
21.30
21.20
21.25
20.58
6,175
Jun 25, 2026
21.30
21.30
21.20
21.25
20.58
3,928
Jun 23, 2026
21.35
21.35
21.25
21.30
20.63
5,722
Jun 22, 2026
21.35
21.45
21.30
21.35
20.68
10,047
Jun 19, 2026
21.05
21.35
21.05
21.35
20.68
55,455
Jun 18, 2026
21.05
21.10
21.05
21.05
20.39
7,330
Jun 17, 2026
21.10
21.15
21.05
21.05
20.39
27,108
Jun 16, 2026
21.10
21.20
21.10
21.10
20.44
81,519
Jun 15, 2026
21.15
21.15
21.10
21.15
20.49
11,510
Jun 12, 2026
21.15
21.15
21.10
21.15
20.49
11,848
Jun 11, 2026
21.15
21.20
21.10
21.15
20.49
9,321
Jun 10, 2026
21.20
21.20
21.10
21.20
20.54
7,169
Jun 9, 2026
21.05
21.20
21.05
21.15
20.49
17,878
Jun 8, 2026
21.15
21.15
21.00
21.00
20.34
10,954
Jun 5, 2026
21.10
21.15
21.05
21.15
20.49
11,000
Jun 4, 2026
21.10
21.15
21.00
21.10
20.44
12,701
Jun 3, 2026
21.15
21.20
21.10
21.15
20.49
10,595
Jun 2, 2026
21.10
21.20
21.05
21.15
20.49
16,548
Jun 1, 2026
21.05
21.10
21.05
21.10
20.44
10,637
May 29, 2026
21.15
21.15
21.15
21.15
20.49
-
May 28, 2026
21.10
21.20
21.00
21.15
20.49
10,164
May 27, 2026
21.20
21.25
20.95
21.10
20.44
25,557
May 26, 2026
21.20
21.25
21.15
21.25
20.58
8,118
May 25, 2026
21.25
21.30
21.15
21.20
20.54
12,545
May 22, 2026
21.25
21.30
21.20
21.25
20.58
19,787
May 21, 2026
21.30
21.30
21.20
21.20
20.54
15,363
May 20, 2026
21.30
21.30
21.25
21.30
20.63
7,372
May 19, 2026
21.30
21.35
21.20
21.30
20.63
20,407
May 18, 2026
21.35
21.35
21.25
21.30
20.63
8,010
May 15, 2026
21.35
21.35
21.30
21.35
20.68
20,569
May 13, 2026
21.50
21.50
21.40
21.40
20.73
11,606
May 12, 2026
21.50
21.55
21.45
21.45
20.78
17,047
May 11, 2026
21.55
21.55
21.45
21.45
20.78
8,105
May 8, 2026
21.50
21.55
21.45
21.50
20.83
5,516
May 7, 2026
21.50
21.55
21.45
21.50
20.83
10,295
May 6, 2026
21.60
21.65
21.45
21.50
20.83
26,595
May 5, 2026
21.60
21.65
21.55
21.60
20.92
10,928
May 4, 2026
21.60
21.60
21.55
21.60
20.92
9,361
Apr 30, 2026
21.60
21.65
21.50
21.60
20.92
7,898
Apr 29, 2026
21.60
21.65
21.55
21.60
20.92
3,333
Apr 28, 2026
21.65
21.65
21.50
21.60
20.92
10,666
Apr 27, 2026
21.65
21.65
21.55
21.65
20.97
11,244
Apr 24, 2026
21.60
21.65
21.60
21.65
20.97
9,347
Apr 23, 2026
21.60
21.65
21.55
21.55
20.87
7,585
Apr 22, 2026
21.60
21.65
21.55
21.60
20.92
5,050
Apr 21, 2026
21.70
21.75
21.55
21.60
20.92
13,094
Apr 20, 2026
21.70
21.70
21.65
21.70
21.02
8,170
Apr 17, 2026
21.65
21.70
21.60
21.70
21.02
14,933
Apr 16, 2026
21.50
21.65
21.45
21.65
20.97
23,656
Apr 15, 2026
21.40
21.55
21.35
21.50
20.83
30,266
Apr 14, 2026
21.35
21.40
21.30
21.40
20.73
16,516
Apr 13, 2026
21.40
21.40
21.25
21.30
20.63
12,706
Apr 10, 2026
21.40
21.40
21.35
21.40
20.73
12,124
Apr 9, 2026
21.45
21.45
21.30
21.40
20.73
276,960
Apr 8, 2026
0.683
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
21.15
21.45
21.05
21.45
20.78
29,680
Apr 7, 2026
21.55
21.75
21.45
21.55
20.21
45,574
Apr 2, 2026
21.35
21.55
21.30
21.55
20.21
20,306
Apr 1, 2026
21.35
21.40
21.25
21.35
20.03
51,112
Mar 31, 2026
21.30
21.40
21.25
21.35
20.03
27,076
Mar 30, 2026
21.40
21.40
21.25
21.35
20.03
14,818
Mar 27, 2026
21.30
21.40
21.30
21.40
20.07
4,656
Mar 26, 2026
21.50
21.55
21.25
21.30
19.98
29,781
Mar 25, 2026
21.40
21.50
21.35
21.50
20.17
7,927
Mar 24, 2026
21.35
21.40
21.30
21.35
20.03
6,738
Mar 23, 2026
21.35
21.40
21.25
21.30
19.98
36,079
Mar 20, 2026
21.40
21.40
21.30
21.35
20.03
14,214
Mar 19, 2026
21.35
21.40
21.30
21.40
20.07
10,001
Mar 18, 2026
21.45
21.45
21.30
21.30
19.98
21,566
Mar 17, 2026
21.50
21.55
21.35
21.45
20.12
15,806
Mar 16, 2026
21.55
21.60
21.40
21.50
20.17
20,133
Mar 13, 2026
21.35
21.55
21.30
21.50
20.17
12,841
Mar 12, 2026
21.50
21.50
21.30
21.35
20.03
27,844
Mar 10, 2026
21.45
21.65
21.40
21.45
20.12
22,649
Mar 9, 2026
21.50
21.50
21.30
21.40
20.07
12,621
Mar 6, 2026
21.50
21.60
21.45
21.50
20.17
16,661
Mar 5, 2026
21.65
21.70
21.55
21.55
20.21
10,843
Mar 4, 2026
21.60
21.70
21.55
21.65
20.31
7,079
Mar 3, 2026
21.60
21.70
21.55
21.60
20.26
15,557
Mar 2, 2026
21.70
21.75
21.55
21.65
20.31
17,238
Feb 27, 2026
21.95
22.05
21.60
21.80
20.45
42,119
Feb 26, 2026
21.85
21.90
21.80
21.90
20.54
6,966
Feb 25, 2026
22.10
22.15
21.70
21.85
20.49
43,105
Feb 24, 2026
22.25
22.25
22.05
22.10
20.73
22,774
Feb 23, 2026
22.30
22.30
22.15
22.15
20.78
4,545
Feb 20, 2026
22.10
22.35
22.10
22.25
20.87
20,055
Feb 19, 2026
22.10
22.15
22.10
22.15
20.78
3,745
Feb 18, 2026
22.15
22.15
22.00
22.10
20.73
72,487
Feb 17, 2026
22.20
22.20
22.10
22.15
20.78
49,449
Feb 13, 2026
22.20
22.25
22.15
22.20
20.82
45,063
Feb 12, 2026
22.20
22.25
22.15
22.25
20.87
12,124
Feb 11, 2026
22.20
22.25
22.15
22.20
20.82
42,476
Feb 10, 2026
22.20
22.25
22.10
22.20
20.82
34,424
Feb 9, 2026
22.20
22.30
22.15
22.20
20.82
17,900
Feb 6, 2026
22.05
22.20
22.05
22.10
20.73
7,832
Feb 5, 2026
22.25
22.30
22.05
22.10
20.73
6,313
Feb 4, 2026
22.25
22.30
22.15
22.25
20.87
6,333
Feb 3, 2026
22.40
22.50
22.20
22.25
20.87
16,621
Feb 2, 2026
22.35
22.50
22.30
22.35
20.96
24,761
Jan 30, 2026
22.60
22.65
22.55
22.60
21.20
9,575
Jan 29, 2026
22.60
22.65
22.55
22.55
21.15
11,059
Jan 28, 2026
22.60
22.60
22.50
22.55
21.15
12,704
Jan 27, 2026
22.65
22.70
22.50
22.60
21.20
17,701
Jan 26, 2026
22.60
22.70
22.60
22.70
21.29
19,107
Jan 23, 2026
22.65
22.65
22.55
22.60
21.20
25,385
Jan 22, 2026
22.55
22.65
22.50
22.55
21.15
11,850
Jan 21, 2026
22.40
22.55
22.15
22.45
21.06
21,163
Jan 20, 2026
22.70
22.70
22.00
22.40
21.01
35,611
Jan 19, 2026
22.75
22.80
22.55
22.70
21.29
17,304
Jan 16, 2026
22.50
22.70
22.45
22.70
21.29
48,437
Jan 15, 2026
22.50
22.65
22.40
22.45
21.06
37,716
Jan 14, 2026
22.15
22.15
22.15
22.15
20.78
-
Jan 13, 2026
22.05
22.15
21.90
22.15
20.78
35,273
Jan 12, 2026
21.75
22.00
21.75
22.00
20.63
56,193
Jan 9, 2026
21.65
21.70
21.65
21.70
20.35
7,153
Jan 8, 2026
21.70
21.70
21.60
21.70
20.35
16,640
Jan 7, 2026
21.70
21.70
21.55
21.70
20.35
12,944
Jan 6, 2026
21.50
21.70
21.40
21.70
20.35
30,699
Jan 5, 2026
21.45
21.50
21.30
21.50
20.17
15,722
Jan 2, 2026
21.25
21.55
21.20
21.45
20.12
17,687
Dec 30, 2025
21.05
21.25
21.00
21.20
19.88
15,648
Dec 29, 2025
21.05
21.05
20.95
21.05
19.74
13,825
Dec 23, 2025
20.95
21.05
20.90
21.05
19.74
18,314
Dec 22, 2025
20.95
21.00
20.90
20.95
19.65
9,912
Dec 19, 2025
20.90
20.95
20.85
20.95
19.65
5,851
Dec 18, 2025
20.90
20.95
20.80
20.90
19.60
18,951
Dec 17, 2025
20.75
20.90
20.75
20.90
19.60
15,076
Dec 16, 2025
20.70
20.70
20.70
20.70
19.42
-
Dec 15, 2025
20.70
20.70
20.65
20.70
19.42
10,309
Dec 12, 2025
20.65
20.70
20.65
20.70
19.42
3,141
Dec 11, 2025
20.70
20.70
20.60
20.65
19.37
19,326
Dec 10, 2025
20.60
20.75
20.60
20.65
19.37
55,670
Dec 9, 2025
20.60
20.75
20.60
20.65
19.37
28,639
Dec 8, 2025
20.70
20.70
20.60
20.60
19.32
8,006
Dec 5, 2025
20.60
20.70
20.60
20.70
19.42
4,982
Dec 4, 2025
20.60
20.60
20.60
20.60
19.32
-
Dec 3, 2025
20.65
20.70
20.60
20.60
19.32
15,185
Dec 2, 2025
20.70
20.75
20.60
20.65
19.37
15,759
Dec 1, 2025
20.70
20.75
20.65
20.70
19.42
12,503
Nov 28, 2025
20.75
20.80
20.65
20.70
19.42
15,561
Nov 27, 2025
20.75
20.80
20.70
20.75
19.46
5,801
Nov 26, 2025
20.70
20.80
20.65
20.75
19.46
14,762
Nov 25, 2025
20.70
20.75
20.65
20.65
19.37
8,724
Nov 24, 2025
20.80
20.80
20.70
20.70
19.42
7,496
Nov 21, 2025
20.65
20.85
20.60
20.80
19.51
19,213
Nov 20, 2025
20.65
20.70
20.60
20.65
19.37
6,307
Nov 19, 2025
20.55
20.65
20.55
20.65
19.37
10,489
Nov 18, 2025
20.70
20.75
20.60
20.65
19.37
9,395
Nov 17, 2025
20.70
20.75
20.65
20.70
19.42
17,020
Nov 14, 2025
20.75
20.80
20.70
20.70
19.42
10,300
Nov 13, 2025
20.70
20.80
20.70
20.75
19.46
9,021
Nov 12, 2025
20.85
20.90
20.70
20.75
19.46
24,683
Nov 11, 2025
20.90
20.90
20.80
20.90
19.60
13,759
Nov 10, 2025
20.95
20.95
20.80
20.90
19.60
21,341
Nov 7, 2025
21.00
21.00
20.90
20.95
19.65
10,107
Nov 6, 2025
21.00
21.00
20.95
21.00
19.70
7,147
Nov 5, 2025
21.05
21.05
20.95
20.95
19.65
3,073
Nov 4, 2025
21.05
21.05
20.95
20.95
19.65
6,983
Nov 3, 2025
20.95
21.05
20.90
21.05
19.74
22,193
Oct 31, 2025
20.95
20.95
20.95
20.95
19.65
-
Oct 30, 2025
20.95
20.95
20.95
20.95
19.65
-
