init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	22.950	23.250	22.645	22.645	21.030	10,295
2022-11-10	21.750	21.750	21.331	21.331	19.810	8,543
2022-11-09	20.000	21.021	19.332	20.850	19.363	17,114
2022-11-08	19.262	19.262	19.262	19.262	17.888	6,002
2022-11-07	18.120	18.260	18.120	18.260	16.957	46
2022-11-04	18.120	18.260	18.120	18.260	16.957	171
2022-11-01	18.100	18.100	18.100	18.100	16.809	5
2022-10-31	18.200	18.200	18.100	18.100	16.809	104
2022-10-27	18.160	18.160	18.160	18.160	16.864	13
2022-10-19	18.360	19.080	18.360	19.080	17.719	26
2022-10-18	18.680	18.680	18.680	18.680	17.347	66
2022-10-13	17.660	17.660	17.660	17.660	16.400	25
2022-10-12	18.052	18.052	18.052	18.052	16.764	140
2022-10-11	18.103	18.103	18.103	18.103	16.811	34
2022-10-07	17.820	17.820	17.820	17.820	16.549	1
2022-10-04	17.960	18.700	17.960	18.700	17.366	450
2022-09-30	17.080	17.080	17.080	17.080	15.862	8
2022-09-29	17.203	17.203	17.203	17.203	15.976	512
2022-09-27	18.240	18.240	18.168	18.168	16.872	780
2022-09-26	18.000	18.000	17.840	17.840	16.567	510
2022-09-23	18.464	18.464	18.464	18.464	17.147	675
2022-09-22	19.674	19.674	19.674	19.674	18.270	692
2022-09-15	21.563	21.588	21.350	21.588	20.048	720
2022-09-14	21.801	22.026	21.801	22.026	20.455	1,504
2022-09-13	22.303	22.303	22.303	22.303	20.712	27
2022-09-08	20.550	20.550	20.550	20.550	19.084	29
2022-09-06	20.902	20.902	20.902	20.902	19.411	622
2022-08-22	22.797	22.797	22.797	22.797	21.170	25
2022-08-19	22.600	22.600	22.600	22.600	20.988	1
2022-08-16	24.338	24.338	24.000	24.000	22.288	3,905
2022-08-08	23.900	23.946	22.753	23.946	22.238	88
2022-08-05	22.100	22.100	22.100	22.100	20.523	275
2022-08-03	21.769	21.769	21.769	21.769	20.216	41
2022-08-02	22.431	22.447	22.431	22.447	20.845	108
2022-07-29	21.609	21.609	21.609	21.609	20.067	245
2022-07-28	21.203	21.300	21.203	21.300	19.781	62
2022-07-27	21.218	21.218	21.218	21.218	19.704	188
2022-07-25	21.900	21.900	21.900	21.900	20.338	10
2022-07-21	21.000	21.000	21.000	21.000	19.502	15
2022-07-18	21.000	21.000	20.903	20.997	19.499	220
2022-07-08	23.005	23.005	23.005	23.005	21.364	271
2022-07-07	22.653	22.653	22.653	22.653	21.037	10
2022-07-06	21.900	21.900	21.900	21.900	20.338	30
2022-07-04	21.997	21.997	21.997	21.997	20.428	105
2022-06-30	21.800	22.047	21.800	22.047	20.474	98
2022-06-23	21.803	21.803	21.803	21.803	20.248	22
2022-06-21	22.600	22.600	22.600	22.600	20.988	6
2022-06-17	22.900	22.900	22.900	22.900	21.266	40
2022-06-16	22.450	22.450	21.702	21.702	20.154	405
2022-06-15	22.850	22.850	22.850	22.850	21.220	200
2022-06-14	21.526	21.526	21.526	21.526	19.991	204
2022-06-13	21.650	22.350	21.650	22.127	20.548	640
2022-06-09	24.900	24.900	24.900	24.900	23.124	2
2022-06-06	25.025	25.025	25.025	25.025	23.240	6,255
2022-06-01	24.700	24.700	24.500	24.500	22.752	490
2022-05-31	24.900	24.900	24.900	24.900	23.124	96
2022-05-30	24.650	25.000	24.650	25.000	23.217	10,003
2022-05-27	24.500	24.500	23.900	23.900	22.195	10,524
2022-05-26	24.300	24.300	24.200	24.250	22.520	85
2022-05-25	24.550	24.550	24.250	24.250	22.520	336

← NewerPage 11 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.