init innovation in traffic systems SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	26.400	27.150	26.400	27.000	25.074	1,053
2023-03-10	27.550	27.700	27.480	27.480	25.520	1,120
2023-03-09	28.600	28.600	28.450	28.450	26.420	362
2023-03-08	28.600	28.625	28.600	28.625	26.583	36
2023-03-07	28.800	28.950	28.500	28.500	26.467	21
2023-03-06	28.300	28.300	28.150	28.150	26.142	46
2023-03-03	28.900	28.950	28.700	28.700	26.653	67
2023-03-02	27.600	28.000	27.300	27.600	25.631	285
2023-03-01	26.400	26.400	26.400	26.400	24.517	80
2023-02-27	28.600	28.600	28.300	28.300	26.281	248
2023-02-24	28.700	28.900	28.700	28.850	26.792	117
2023-02-22	27.900	27.900	27.900	27.900	25.910	78
2023-02-21	28.250	28.250	28.000	28.100	26.095	123
2023-02-17	28.500	28.500	28.500	28.500	26.467	42
2023-02-15	28.800	28.800	28.800	28.800	26.745	96
2023-02-13	28.750	28.750	28.750	28.750	26.699	6
2023-02-10	28.750	30.650	28.050	30.600	28.417	95
2023-02-08	29.150	29.150	29.150	29.150	27.070	365
2023-02-07	29.850	29.850	29.750	29.750	27.628	48
2023-02-06	29.300	29.375	29.300	29.375	27.279	111
2023-02-03	29.100	29.100	29.100	29.100	27.024	5
2023-02-02	29.000	29.000	29.000	29.000	26.931	63
2023-01-25	29.900	29.900	29.900	29.900	27.767	84
2023-01-24	29.750	30.100	29.750	30.000	27.860	245
2023-01-23	30.900	30.900	30.900	30.900	28.696	206
2023-01-19	28.750	28.750	28.550	28.550	26.513	27
2023-01-18	28.150	28.500	28.150	28.500	26.467	326
2023-01-17	28.950	28.950	27.900	27.900	25.910	141
2023-01-16	26.000	26.950	26.000	26.950	25.027	314
2023-01-11	25.400	25.750	25.400	25.500	23.681	83
2023-01-09	26.000	26.000	25.600	25.600	23.774	132
2023-01-04	25.800	26.850	25.800	26.650	24.749	136
2022-12-30	26.100	26.100	25.600	25.600	23.774	264
2022-12-23	26.500	26.500	26.500	26.500	24.610	20
2022-12-21	26.350	26.350	26.350	26.350	24.470	10
2022-12-19	26.000	26.000	25.900	25.900	24.052	3
2022-12-16	25.500	25.600	25.500	25.600	23.774	1,196
2022-12-15	25.000	25.650	25.000	25.650	23.820	2,448
2022-12-14	25.000	25.150	24.450	24.550	22.799	1,600
2022-12-13	25.000	25.009	24.950	25.000	23.217	1,830
2022-12-12	24.600	25.000	24.600	24.750	22.984	1,022
2022-12-09	24.450	24.500	24.450	24.450	22.706	72
2022-12-08	24.700	24.700	24.600	24.600	22.845	132
2022-12-07	24.450	24.650	24.400	24.500	22.752	250
2022-12-06	25.000	25.000	25.000	25.000	23.217	33
2022-12-05	25.400	25.400	25.350	25.350	23.542	30
2022-12-02	25.500	25.701	25.500	25.701	23.867	419
2022-12-01	25.558	25.558	25.558	25.558	23.735	1,071
2022-11-30	25.503	25.503	25.500	25.500	23.681	313
2022-11-29	25.400	25.400	25.350	25.350	23.542	117
2022-11-28	25.600	25.700	25.100	25.100	23.309	189
2022-11-24	26.150	26.500	26.150	26.450	24.563	3,271
2022-11-23	25.200	26.000	25.200	26.000	24.145	16,503
2022-11-22	23.725	24.600	23.725	24.600	22.845	12,439
2022-11-21	23.800	24.100	23.757	23.757	22.062	3,016
2022-11-18	23.727	23.727	23.727	23.727	22.034	686
2022-11-17	23.700	23.700	23.621	23.621	21.936	765
2022-11-16	23.660	23.660	23.660	23.660	21.972	879
2022-11-15	23.844	23.844	23.844	23.844	22.143	2,370
2022-11-14	23.500	24.000	23.500	24.000	22.288	981

← NewerPage 10 of 13 · 765 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.8000 EUR
2025-05-23	0.8000 EUR
2024-06-07	0.7000 EUR
2023-05-26	0.6000 EUR
2022-05-19	0.5500 EUR
2021-05-20	0.5500 EUR
2020-06-29	0.4000 EUR
2019-05-16	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.