init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	32.301	32.301	30.950	31.247	28.392	5,867
2022-01-21	32.950	33.205	32.650	33.205	30.171	154
2022-01-19	33.131	33.131	33.131	33.131	30.103	145
2022-01-18	33.700	33.700	32.974	32.974	29.961	2,367
2022-01-17	34.695	34.695	34.695	34.695	31.525	48
2022-01-13	35.855	35.855	35.855	35.855	32.579	41
2022-01-12	36.789	36.997	36.789	36.914	33.541	1,131
2022-01-11	36.000	36.161	36.000	36.100	32.802	298
2022-01-10	35.450	35.450	35.450	35.450	32.211	70
2022-01-07	37.250	37.500	37.250	37.500	34.074	90
2022-01-06	36.450	37.100	36.450	36.501	33.166	528
2022-01-05	36.200	37.809	36.200	37.809	34.354	550
2022-01-04	37.800	38.250	37.150	37.700	34.255	616
2021-12-29	33.100	33.350	33.100	33.250	30.212	156
2021-12-23	34.250	34.250	33.812	33.812	30.722	420
2021-12-22	33.784	33.784	33.784	33.784	30.697	336
2021-12-21	33.700	34.000	33.700	34.000	30.893	43
2021-12-20	34.550	34.550	34.400	34.400	31.257	68
2021-12-17	34.500	34.854	34.282	34.854	31.670	563
2021-12-16	34.550	34.550	34.550	34.550	31.393	100
2021-12-14	35.268	35.268	35.268	35.268	32.045	337
2021-12-13	36.300	36.300	36.086	36.086	32.789	374
2021-12-10	36.380	36.380	36.380	36.380	33.056	330
2021-12-09	36.300	36.300	36.267	36.267	32.953	346
2021-12-08	37.650	37.650	37.598	37.598	34.163	131
2021-12-07	36.050	36.050	35.778	35.778	32.509	400
2021-12-06	35.300	35.300	35.000	35.000	31.802	32
2021-12-03	36.200	36.550	35.897	35.897	32.617	392
2021-11-30	36.040	36.040	36.040	36.040	32.747	315
2021-11-25	37.250	37.250	37.250	37.250	33.847	315
2021-11-19	40.589	40.589	40.589	40.589	36.881	293
2021-11-18	42.200	42.200	41.472	41.472	37.683	98
2021-11-17	41.405	41.405	41.405	41.405	37.622	26
2021-11-16	41.250	41.250	41.197	41.197	37.433	351
2021-11-15	41.800	42.250	39.500	40.500	36.800	169
2021-11-12	42.900	43.600	42.000	42.300	38.435	317
2021-11-11	43.050	43.150	42.494	42.494	38.611	486
2021-11-10	43.600	43.679	42.550	43.679	39.688	228
2021-11-09	44.400	44.400	43.947	43.947	39.932	142
2021-11-08	43.377	43.377	43.377	43.377	39.414	62
2021-11-04	43.150	43.150	42.950	42.950	39.026	108
2021-11-03	45.400	45.400	44.543	44.543	40.473	105
2021-11-01	46.050	46.050	45.807	45.807	41.622	65
2021-10-27	43.943	43.943	43.943	43.943	39.928	17
2021-10-26	43.550	43.550	43.550	43.550	39.571	22
2021-10-22	45.500	45.500	45.500	45.500	41.343	45
2021-10-21	44.943	44.943	44.943	44.943	40.837	60
2021-10-20	43.950	43.950	42.850	42.850	38.935	75
2021-10-15	43.141	43.141	43.141	43.141	39.199	62

← NewerPage 13 of 13 · 769 trading days

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.