init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	31.600	31.700	31.600	31.600	29.966	111
2023-07-21	31.200	31.200	31.200	31.200	29.586	85
2023-07-19	32.400	32.400	31.950	31.950	30.298	60
2023-07-18	31.400	31.400	31.400	31.400	29.776	16
2023-07-17	31.500	31.500	31.500	31.500	29.871	64
2023-07-14	31.500	31.500	31.500	31.500	29.871	32
2023-07-13	30.900	30.900	30.900	30.900	29.302	100
2023-07-12	31.000	31.300	31.000	31.000	29.397	190
2023-07-11	30.600	30.600	30.600	30.600	29.017	32
2023-07-10	30.900	30.900	30.800	30.800	29.207	48
2023-07-06	30.300	30.300	30.300	30.300	28.733	100
2023-07-04	29.000	29.000	29.000	29.000	27.500	2
2023-07-03	28.700	29.300	28.700	29.300	27.785	152
2023-06-30	29.800	29.800	29.300	29.300	27.785	159
2023-06-28	28.600	29.000	28.600	28.600	27.121	167
2023-06-27	28.700	28.700	28.700	28.700	27.216	26
2023-06-26	28.900	28.900	28.900	28.900	27.405	60
2023-06-23	29.800	29.800	29.650	29.650	28.117	106
2023-06-22	29.600	29.800	29.600	29.600	28.069	183
2023-06-21	29.500	29.800	29.500	29.800	28.259	31
2023-06-20	29.600	29.600	29.550	29.550	28.022	138
2023-06-19	29.900	29.900	29.600	29.600	28.069	49
2023-06-16	29.800	29.800	29.800	29.800	28.259	4
2023-06-15	30.000	30.000	29.900	29.900	28.354	116
2023-06-14	29.500	29.800	29.500	29.800	28.259	45
2023-06-12	29.600	29.650	29.600	29.650	28.117	300
2023-06-09	30.100	30.100	30.100	30.100	28.543	3
2023-06-07	29.500	29.500	29.500	29.500	27.974	35
2023-05-31	29.400	29.400	29.400	29.400	27.879	96
2023-05-30	28.170	28.170	28.170	28.170	26.713	870
2023-05-25	29.600	29.703	29.000	29.000	26.931	5,050
2023-05-24	30.019	30.019	30.019	30.019	27.878	447
2023-05-23	30.500	30.500	30.500	30.500	28.324	44
2023-05-19	31.500	31.600	31.500	31.550	29.299	48
2023-05-18	31.900	31.900	31.700	31.700	29.439	8
2023-05-17	31.200	31.200	31.200	31.200	28.974	36
2023-05-15	31.700	31.700	31.700	31.700	29.439	48
2023-05-12	32.000	32.000	32.000	32.000	29.717	92
2023-05-10	31.900	31.900	31.900	31.900	29.624	20
2023-05-09	31.900	31.900	31.900	31.900	29.624	30
2023-05-05	31.800	31.800	31.700	31.700	29.439	33
2023-05-04	31.400	31.800	31.400	31.800	29.531	59
2023-05-03	31.600	31.600	31.600	31.600	29.346	89
2023-05-02	31.800	31.800	31.700	31.700	29.439	3
2023-04-26	31.000	31.000	31.000	31.000	28.789	231
2023-04-25	31.200	31.200	31.200	31.200	28.974	50
2023-04-19	32.000	32.000	32.000	32.000	29.717	169
2023-04-18	32.600	32.600	32.600	32.600	30.274	9
2023-04-17	33.700	33.700	33.200	33.200	30.832	146
2023-04-14	32.800	32.950	32.800	32.950	30.599	88
2023-04-11	29.700	29.700	29.700	29.700	27.581	136
2023-03-31	30.500	30.500	30.100	30.100	27.953	113
2023-03-30	28.900	31.200	28.850	31.200	28.974	131
2023-03-29	26.950	26.950	26.750	26.750	24.842	20
2023-03-28	26.650	26.900	26.650	26.900	24.981	127
2023-03-24	26.800	27.300	26.700	27.014	25.087	222
2023-03-17	26.963	26.963	26.963	26.963	25.039	5
2023-03-16	26.650	26.650	26.650	26.650	24.749	21
2023-03-15	27.100	27.125	27.100	27.125	25.190	12
2023-03-14	27.250	27.250	27.250	27.250	25.306	200

← NewerPage 9 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.