init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	36.500	36.500	36.300	36.500	35.222	265
2024-11-28	37.400	37.400	37.400	37.400	36.090	1
2024-11-26	36.300	36.300	36.300	36.300	35.029	16
2024-11-25	36.100	36.400	36.100	36.400	35.125	2
2024-11-22	36.000	36.200	36.000	36.200	34.932	10
2024-10-23	37.000	37.000	37.000	37.000	35.704	4
2024-10-16	35.800	35.800	35.800	35.800	34.546	10
2024-10-14	35.900	35.900	35.900	35.900	34.643	22
2024-10-11	35.400	35.400	35.400	35.400	34.160	96
2024-10-10	35.300	35.300	35.300	35.300	34.064	2
2024-10-09	35.600	35.600	35.400	35.400	34.160	49
2024-10-08	35.400	35.400	35.400	35.400	34.160	4
2024-10-01	36.600	36.600	36.600	36.600	35.318	2
2024-09-26	37.200	37.200	36.400	36.400	35.125	42
2024-09-25	36.800	36.800	36.800	36.800	35.511	10
2024-09-24	36.400	36.400	36.400	36.400	35.125	7
2024-09-23	36.200	36.200	36.200	36.200	34.932	2
2024-09-20	36.400	36.400	36.400	36.400	35.125	25
2024-09-10	34.700	34.700	34.700	34.700	33.485	101
2024-09-09	34.900	35.300	34.900	35.300	34.064	48
2024-09-06	37.800	37.800	37.800	37.800	36.476	2
2024-09-05	37.900	38.200	37.900	38.200	36.862	129
2024-09-04	37.000	37.500	37.000	37.500	36.187	86
2024-08-30	37.200	37.200	37.200	37.200	35.897	187
2024-08-22	37.400	37.400	37.400	37.400	36.090	26
2024-08-21	36.700	36.700	36.700	36.700	35.415	20
2024-08-19	37.400	37.400	37.400	37.400	36.090	155
2024-08-16	38.200	38.200	38.200	38.200	36.862	9
2024-08-09	39.000	39.000	39.000	39.000	37.634	1
2024-08-08	38.600	38.600	38.600	38.600	37.248	274
2024-07-16	41.400	41.400	41.400	41.400	39.950	20
2024-07-15	41.900	41.900	41.900	41.900	40.432	66
2024-07-10	40.800	40.800	40.800	40.800	39.371	28
2024-07-09	41.500	41.500	41.500	41.500	40.046	2
2024-07-03	39.600	39.600	39.600	39.600	38.213	15
2024-06-25	40.700	40.800	40.700	40.800	39.371	80
2024-06-20	39.800	39.800	39.800	39.800	38.406	32
2024-06-17	39.500	39.500	39.500	39.500	38.117	16
2024-06-14	38.523	38.523	38.523	38.523	37.174	227
2024-06-13	40.945	40.945	40.945	40.945	39.511	3,000
2024-06-12	40.462	40.462	40.462	40.462	39.045	1,411
2024-06-04	39.600	39.600	39.600	39.600	37.552	154
2024-05-30	41.200	41.200	41.200	41.200	39.069	63
2024-04-10	36.100	36.100	36.100	36.100	34.233	133
2024-03-15	30.600	30.600	30.600	30.600	29.017	93
2024-01-19	33.000	33.000	32.800	32.800	31.104	2
2024-01-18	32.700	32.700	32.400	32.400	30.724	60
2024-01-17	30.200	30.400	30.200	30.200	28.638	208
2024-01-16	31.200	31.200	30.800	30.800	29.207	126
2024-01-15	31.500	31.500	31.500	31.500	29.871	27
2024-01-12	32.200	32.250	31.600	31.600	29.966	210
2024-01-11	32.200	32.500	32.000	32.000	30.345	121
2024-01-10	32.700	33.100	32.400	32.400	30.724	117
2024-01-09	31.900	33.200	31.600	33.200	31.483	730
2024-01-08	31.900	31.900	31.900	31.900	30.250	2
2024-01-05	31.702	31.702	31.702	31.702	30.062	1
2024-01-04	32.100	32.100	32.100	32.100	30.440	30
2024-01-03	31.000	31.400	31.000	31.400	29.776	72
2024-01-02	30.900	30.900	30.800	30.800	29.207	401
2023-12-28	30.300	30.300	30.100	30.300	28.733	258

← NewerPage 7 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.