init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	31.000	31.000	31.000	31.000	29.397	143
2023-12-22	31.300	31.400	31.150	31.150	29.539	54
2023-12-20	31.000	31.000	31.000	31.000	29.397	67
2023-12-18	31.700	31.700	31.700	31.700	30.061	128
2023-12-13	30.900	30.900	30.900	30.900	29.302	4
2023-12-11	31.000	31.000	31.000	31.000	29.397	129
2023-12-07	30.300	31.000	30.300	31.000	29.397	19
2023-12-06	29.000	29.000	29.000	29.000	27.500	79
2023-12-05	30.600	30.900	30.600	30.800	29.207	1,433
2023-12-04	31.200	31.200	30.700	30.700	29.112	4,648
2023-11-29	32.200	32.400	32.200	32.400	30.724	178
2023-11-28	31.900	33.000	31.900	33.000	31.293	112
2023-11-22	30.700	30.700	30.700	30.700	29.112	38
2023-11-21	30.200	30.300	29.800	29.800	28.259	117
2023-11-17	30.100	30.100	30.100	30.100	28.543	2
2023-11-15	27.400	27.400	27.400	27.400	25.983	4
2023-11-10	27.700	27.700	27.250	27.250	25.841	35
2023-11-07	28.000	28.000	28.000	28.000	26.552	36
2023-11-06	28.200	28.300	28.200	28.300	26.836	90
2023-10-31	25.300	25.308	25.300	25.300	23.992	6,116
2023-10-30	25.997	25.997	25.997	25.997	24.652	1,604
2023-10-27	26.760	26.800	26.760	26.800	25.414	329
2023-10-24	25.700	25.700	25.700	25.700	24.371	90
2023-10-23	26.200	26.200	26.200	26.200	24.845	14
2023-10-20	26.400	26.400	26.400	26.400	25.035	6
2023-10-19	26.500	26.500	26.500	26.500	25.129	36
2023-10-18	26.600	26.600	26.600	26.600	25.224	117
2023-10-17	26.700	26.700	26.650	26.650	25.272	97
2023-10-16	26.200	26.300	26.200	26.300	24.940	219
2023-10-13	27.000	27.000	27.000	27.000	25.604	31
2023-10-12	24.700	24.700	24.700	24.700	23.423	12
2023-10-10	23.900	23.900	23.900	23.900	22.664	133
2023-10-06	24.800	24.800	24.800	24.800	23.517	33
2023-10-05	25.200	25.200	24.600	24.900	23.612	106
2023-10-04	25.200	25.200	25.200	25.200	23.897	70
2023-10-02	24.900	25.400	24.900	25.000	23.707	140
2023-09-29	23.900	23.900	23.900	23.900	22.664	63
2023-09-21	23.700	24.300	23.700	24.200	22.948	477
2023-09-20	25.750	25.750	25.750	25.750	24.418	5
2023-09-19	26.200	26.200	26.200	26.200	24.845	8
2023-09-08	28.700	28.700	28.700	28.700	27.216	25
2023-08-29	27.600	27.600	27.600	27.600	26.173	13
2023-08-24	27.800	27.800	27.400	27.400	25.983	208
2023-08-21	27.000	27.000	27.000	27.000	25.604	132
2023-08-18	27.300	27.300	27.100	27.100	25.698	172
2023-08-17	29.600	29.600	29.550	29.550	28.022	12
2023-08-16	29.750	29.750	29.750	29.750	28.211	17
2023-08-15	29.600	29.600	29.600	29.600	28.069	11
2023-08-14	30.700	30.700	30.700	30.700	29.112	94
2023-08-11	29.800	30.700	29.800	30.500	28.923	200
2023-08-10	30.500	30.500	29.500	29.500	27.974	39
2023-08-09	29.300	29.300	29.300	29.300	27.785	142
2023-08-08	29.500	29.500	29.400	29.400	27.879	56
2023-08-03	30.100	30.100	30.100	30.100	28.543	3
2023-08-02	31.000	31.000	31.000	31.000	29.397	155
2023-08-01	31.400	31.600	31.400	31.400	29.776	118
2023-07-31	31.500	31.500	31.400	31.400	29.776	24
2023-07-28	31.900	31.900	31.900	31.900	30.250	16
2023-07-27	31.700	31.700	31.400	31.400	29.776	56
2023-07-25	31.500	31.500	31.300	31.300	29.681	68

← NewerPage 8 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.