init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	24.800	24.800	24.750	24.750	22.984	33
2022-05-23	25.400	25.400	25.400	25.400	23.588	19
2022-05-19	23.800	24.829	23.800	24.829	23.058	239
2022-05-18	25.600	25.600	25.050	25.500	23.170	313
2022-05-17	26.600	26.650	26.600	26.650	24.215	121
2022-05-16	26.450	26.450	26.450	26.450	24.033	140
2022-05-13	27.500	27.500	27.050	27.050	24.579	80
2022-05-12	26.750	26.750	26.750	26.750	24.306	39
2022-05-11	27.750	27.750	27.600	27.600	25.078	96
2022-05-10	27.450	28.000	27.350	28.000	25.442	304
2022-05-09	27.450	27.450	27.450	27.450	24.942	14
2022-04-29	30.845	30.845	30.845	30.845	28.027	82
2022-04-22	33.045	33.045	33.045	33.045	30.026	50
2022-04-20	33.650	33.650	33.000	33.400	30.348	984
2022-04-14	33.040	33.040	33.040	33.040	30.021	150
2022-04-13	33.295	33.295	33.295	33.295	30.253	50
2022-04-12	34.341	34.341	34.341	34.341	31.203	150
2022-04-11	34.850	34.850	33.820	33.820	30.730	166
2022-04-07	34.800	34.800	34.300	34.644	31.479	269
2022-04-06	34.100	34.450	34.100	34.150	31.030	112
2022-04-05	35.265	35.265	35.265	35.265	32.043	100
2022-04-04	36.150	36.750	35.950	35.950	32.665	220
2022-04-01	36.100	36.356	36.100	36.356	33.034	98
2022-03-31	37.000	37.000	35.900	36.150	32.847	318
2022-03-30	34.150	36.950	34.150	34.740	31.566	1,801
2022-03-29	33.656	33.656	33.656	33.656	30.581	412
2022-03-25	32.250	32.250	30.600	30.600	27.804	129
2022-03-24	31.555	32.140	31.555	32.140	29.203	376
2022-03-18	30.050	30.050	29.800	29.800	27.077	219
2022-03-17	30.922	30.922	30.514	30.514	27.726	2,061
2022-03-16	30.235	30.586	30.005	30.586	27.791	1,096
2022-03-15	28.358	29.367	28.304	29.367	26.684	846
2022-03-14	30.105	30.105	30.105	30.105	27.354	44
2022-03-11	28.755	28.755	28.755	28.755	26.128	310
2022-03-10	26.850	27.099	26.750	27.099	24.623	1,170
2022-03-08	25.500	25.500	25.450	25.450	23.125	120
2022-03-07	24.100	26.450	24.100	26.450	24.033	375
2022-03-04	26.300	26.300	25.304	25.304	22.992	65
2022-03-03	28.000	28.000	28.000	28.000	25.442	200
2022-03-02	27.300	27.650	27.300	27.650	25.124	130
2022-03-01	27.874	27.874	27.874	27.874	25.327	111
2022-02-28	27.950	27.950	27.950	27.950	25.396	100
2022-02-25	27.400	28.100	27.200	28.050	25.487	438
2022-02-24	26.150	26.150	26.150	26.150	23.761	18
2022-02-22	27.455	27.946	27.118	27.946	25.392	2,958
2022-02-21	27.850	27.912	27.222	27.554	25.036	710
2022-02-18	28.500	29.436	28.500	28.696	26.074	625
2022-02-17	29.900	29.900	29.833	29.833	27.107	5,738
2022-02-16	30.924	30.924	30.300	30.300	27.532	779
2022-02-15	31.295	31.295	31.295	31.295	28.436	71
2022-02-10	30.905	31.395	30.905	30.945	28.118	151
2022-02-08	30.450	30.700	30.000	30.242	27.478	1,040
2022-02-07	31.300	31.300	30.400	30.953	28.125	832
2022-02-04	30.450	30.450	30.266	30.266	27.501	569
2022-02-03	30.100	30.100	29.858	30.050	27.304	4,124
2022-02-02	30.950	30.978	30.450	30.978	28.147	4,688
2022-02-01	31.634	31.650	31.150	31.150	28.304	1,984
2022-01-28	30.900	30.900	30.900	30.900	28.077	25
2022-01-27	31.450	31.650	31.450	31.645	28.754	173
2022-01-25	31.650	31.650	31.450	31.505	28.626	351

← NewerPage 12 of 13 · 769 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.