init innovation in traffic systems SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 47.700 | 47.700 | 47.500 | 47.500 | 46.794 | 100 |
| 2026-01-09 | 47.800 | 47.800 | 47.800 | 47.800 | 47.089 | 15 |
| 2026-01-08 | 47.900 | 48.400 | 47.100 | 47.600 | 46.892 | 605 |
| 2026-01-07 | 48.000 | 48.000 | 47.000 | 47.000 | 46.301 | 143 |
| 2026-01-06 | 48.000 | 48.100 | 47.900 | 48.100 | 47.385 | 80 |
| 2026-01-02 | 48.000 | 48.000 | 45.400 | 45.400 | 44.725 | 212 |
| 2025-12-29 | 46.400 | 46.400 | 45.700 | 45.700 | 45.020 | 9 |
| 2025-12-23 | 45.700 | 46.400 | 45.700 | 46.100 | 45.415 | 77 |
| 2025-12-22 | 44.700 | 44.800 | 44.400 | 44.700 | 44.035 | 101 |
| 2025-12-19 | 44.500 | 44.600 | 44.500 | 44.500 | 43.838 | 30 |
| 2025-12-18 | 44.600 | 44.600 | 44.600 | 44.600 | 43.937 | 800 |
| 2025-12-17 | 44.800 | 44.800 | 44.800 | 44.800 | 44.134 | 15 |
| 2025-12-16 | 45.900 | 46.100 | 45.700 | 45.800 | 45.119 | 280 |
| 2025-12-15 | 45.800 | 45.800 | 45.800 | 45.800 | 45.119 | 401 |
| 2025-12-10 | 45.100 | 45.100 | 45.100 | 45.100 | 44.429 | 135 |
| 2025-12-09 | 44.900 | 45.500 | 44.900 | 45.500 | 44.823 | 60 |
| 2025-12-08 | 45.600 | 45.600 | 44.100 | 44.100 | 43.444 | 114 |
| 2025-12-05 | 46.300 | 46.300 | 45.600 | 45.600 | 44.922 | 157 |
| 2025-12-04 | 46.200 | 46.200 | 46.200 | 46.200 | 45.513 | 10 |
| 2025-12-03 | 46.900 | 46.900 | 46.500 | 46.700 | 46.006 | 467 |
| 2025-12-02 | 47.300 | 47.300 | 46.600 | 46.600 | 45.907 | 6 |
| 2025-12-01 | 47.400 | 47.400 | 46.100 | 46.100 | 45.415 | 24 |
| 2025-11-28 | 45.800 | 47.200 | 45.800 | 47.200 | 46.498 | 107 |
| 2025-11-27 | 45.300 | 45.300 | 45.300 | 45.300 | 44.626 | 12 |
| 2025-11-26 | 44.600 | 44.900 | 44.600 | 44.900 | 44.232 | 214 |
| 2025-11-24 | 44.600 | 44.600 | 44.600 | 44.600 | 43.937 | 1 |
| 2025-11-21 | 42.600 | 43.700 | 42.600 | 43.300 | 42.656 | 425 |
| 2025-11-19 | 42.500 | 44.100 | 42.500 | 44.100 | 43.444 | 12 |
| 2025-11-18 | 42.500 | 43.800 | 42.200 | 42.600 | 41.967 | 267 |
| 2025-11-17 | 44.500 | 44.500 | 43.600 | 43.800 | 43.149 | 144 |
| 2025-11-13 | 46.700 | 46.700 | 46.100 | 46.100 | 45.415 | 39 |
| 2025-11-12 | 45.000 | 45.000 | 44.900 | 44.900 | 44.232 | 4 |
| 2025-11-11 | 44.800 | 45.000 | 44.800 | 45.000 | 44.331 | 11 |
| 2025-11-10 | 43.800 | 45.100 | 43.700 | 45.100 | 44.429 | 1 |
| 2025-11-07 | 44.200 | 44.200 | 42.500 | 42.800 | 42.164 | 95 |
| 2025-11-06 | 45.300 | 45.300 | 45.100 | 45.100 | 44.429 | 14 |
| 2025-11-05 | 46.000 | 46.000 | 45.200 | 45.200 | 44.528 | 4 |
| 2025-11-04 | 46.700 | 46.700 | 46.500 | 46.600 | 45.907 | 22 |
| 2025-11-03 | 47.000 | 47.000 | 46.400 | 46.400 | 45.710 | 220 |
| 2025-10-31 | 47.400 | 47.400 | 46.300 | 46.300 | 45.612 | 121 |
| 2025-10-30 | 47.300 | 48.000 | 47.200 | 47.700 | 46.991 | 143 |
| 2025-10-29 | 47.800 | 48.100 | 47.400 | 47.400 | 46.695 | 669 |
| 2025-10-28 | 47.500 | 47.600 | 47.500 | 47.600 | 46.892 | 41 |
| 2025-10-27 | 48.600 | 48.800 | 48.310 | 48.310 | 47.592 | 21 |
| 2025-10-24 | 48.600 | 48.600 | 48.600 | 48.600 | 47.877 | 15 |
← NewerPage 4 of 4 · 225 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.