Bolsa de Santiago · INGEVEC · stock
Ingevec S.A. (INGEVEC) stock price history
Every Bolsa de Santiago trading session of Ingevec S.A. from Mar 22, 2012 to Nov 11, 2026: 2,582 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INGEVEC adjusted close, 2012 to 2026
- CLP 225.01
- All time high, 2026
- CLP 225.03
- 52 week high, CLP 129.54 low
- 2,582
- Daily sessions since 2012
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
INGEVEC key facts
- Ingevec S.A. (INGEVEC) closed at CLP 209.65 on Nov 11, 2026 on Bolsa de Santiago.
- INGEVEC's all time high close is CLP 225.01, set on Sep 17, 2026; its all time low close is CLP 9.56 on Mar 6, 2015.
- INGEVEC's 52 week range is CLP 129.54 to CLP 225.03.
- INGEVEC returned +57.3% over the year to Nov 11, 2026 and +484.5% over five years.
- Over ten years INGEVEC returned +885%, +25.7% a year compounded.
- INGEVEC's deepest drawdown was -68.6% from Apr 3, 2012 to Mar 6, 2015.
- DataCedar holds 2,582 daily sessions of INGEVEC history from Mar 22, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INGEVEC price chart, 2012 to 2026
INGEVEC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | +4.3% |
| 6 months | +7.1% |
| Year to date | +29.7% |
| 1 year | +57.3% |
| 3 years | +388.8% |
| 5 years | +484.5% |
| 10 years | +884.8% |
| Since Mar 22, 2012 | +646.2% |
| Compound annual growth, 14.6 years | +14.7% |
INGEVEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 225.01 on Sep 17, 2026
- All time low close
- CLP 9.56 on Mar 6, 2015
- 52 week high
- CLP 225.03 on Sep 17, 2026
- 52 week low
- CLP 129.54 on Nov 11, 2025
- Deepest drawdown
- -68.6% from Apr 3, 2012 to Mar 6, 2015, recovered Mar 30, 2017
- Best single session
- +14.9% on Nov 3, 2016
- Worst single session
- -20.0% on Aug 9, 2013
- Volatility, 1 year annualised
- 27.1%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2012
- 7.5×
- Best calendar year
- 2025, +205%
- Worst calendar year
- 2014, -36%
INGEVEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Mar 22, 2012; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 161.68 | CLP 225.03 | CLP 161.54 | CLP 209.65 | +29.7% | 80.9M | 161 |
| 2025 | CLP 53.11 | CLP 161.68 | CLP 53.11 | CLP 161.68 | +205.3% | 138.9M | 143 |
| 2024 | CLP 44.68 | CLP 55.98 | CLP 42.00 | CLP 52.95 | +35.9% | 88.1M | 155 |
| 2023 | CLP 41.97 | CLP 57.19 | CLP 36.48 | CLP 38.96 | -9.9% | 79.3M | 183 |
| 2022 | CLP 45.50 | CLP 45.77 | CLP 33.04 | CLP 43.22 | -3.8% | 86.1M | 200 |
| 2021 | CLP 58.92 | CLP 70.22 | CLP 35.06 | CLP 44.93 | -25.7% | 66.9M | 200 |
| 2020 | CLP 60.53 | CLP 69.22 | CLP 47.70 | CLP 60.45 | -0.1% | 62.4M | 212 |
| 2019 | CLP 61.86 | CLP 69.79 | CLP 60.53 | CLP 60.53 | -2.7% | 70.9M | 172 |
| 2018 | CLP 52.42 | CLP 63.25 | CLP 51.92 | CLP 62.22 | +18.7% | 394.7M | 195 |
| 2017 | CLP 21.24 | CLP 52.42 | CLP 19.10 | CLP 52.42 | +146.8% | 99M | 214 |
| 2016 | CLP 11.37 | CLP 21.92 | CLP 11.17 | CLP 21.24 | +86.8% | 5.1M | 165 |
| 2015 | CLP 10.22 | CLP 14.24 | CLP 9.56 | CLP 11.37 | +11.3% | 4.3M | 172 |
| 2014 | CLP 15.44 | CLP 15.44 | CLP 10.22 | CLP 10.22 | -36.2% | 15.6M | 177 |
| 2013 | CLP 24.70 | CLP 26.05 | CLP 12.58 | CLP 16.01 | -35.6% | 70.3M | 144 |
| 2012 | CLP 26.95 | CLP 30.81 | CLP 23.53 | CLP 24.88 | n/a | 445.6M | 89 |
INGEVEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 209.65 | -0.5% |
| October 2026 | CLP 210.80 | -6.3% |
| September 2026 | CLP 225.01 | +12.0% |
| August 2026 | CLP 200.99 | 0.0% |
| July 2026 | CLP 200.99 | +1.0% |
| June 2026 | CLP 199.00 | -0.6% |
| May 2026 | CLP 200.22 | +2.8% |
| April 2026 | CLP 194.75 | -1.7% |
| March 2026 | CLP 198.10 | +11.1% |
| February 2026 | CLP 178.30 | -12.2% |
| January 2026 | CLP 203.00 | +25.6% |
| December 2025 | CLP 161.68 | +11.9% |
About the INGEVEC data
Daily bars. 2,582 sessions from Mar 22, 2012 to Nov 11, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3AINGEVEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
INGEVEC share price history
