init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	31.800	31.800	31.400	31.400	29.704	1,402
2024-03-08	31.600	32.600	31.600	31.700	29.988	2,358
2024-03-07	32.500	32.500	31.000	31.800	30.082	8,969
2024-03-06	32.700	33.300	32.600	32.700	30.934	4,110
2024-03-05	31.200	33.000	31.200	32.600	30.839	45,003
2024-03-04	30.800	30.800	29.900	30.600	28.947	2,356
2024-03-01	29.800	31.300	29.200	31.000	29.325	17,831
2024-02-29	28.300	29.500	28.300	29.500	27.906	5,307
2024-02-28	29.800	29.800	28.200	28.400	26.866	9,766
2024-02-27	29.700	30.000	29.400	29.600	28.001	2,641
2024-02-26	30.000	30.000	29.500	30.000	28.379	3,349
2024-02-23	30.700	30.700	29.500	30.000	28.379	6,657
2024-02-22	31.200	31.200	30.200	31.000	29.325	3,601
2024-02-21	31.300	31.300	29.200	30.500	28.852	12,813
2024-02-20	31.500	31.600	31.300	31.300	29.609	656
2024-02-19	31.500	31.600	31.300	31.500	29.798	928
2024-02-16	31.400	31.500	31.100	31.500	29.798	3,732
2024-02-15	32.000	32.000	31.300	31.300	29.609	3,418
2024-02-14	32.000	32.100	31.700	31.700	29.988	2,434
2024-02-13	32.000	32.000	31.800	32.000	30.271	926
2024-02-12	31.700	32.200	31.700	32.000	30.271	954
2024-02-09	32.300	32.300	31.500	31.500	29.798	890
2024-02-08	31.800	31.800	31.500	31.800	30.082	817
2024-02-07	32.700	32.700	32.000	32.000	30.271	4,152
2024-02-06	32.800	32.800	31.700	32.800	31.028	5,037
2024-02-05	33.100	33.100	33.100	33.100	31.312	159
2024-02-02	32.400	33.300	32.100	33.100	31.312	2,544
2024-02-01	33.100	33.200	32.100	32.100	30.366	2,965
2024-01-31	33.300	33.900	32.600	32.800	31.028	8,505
2024-01-30	32.400	32.400	31.700	31.900	30.177	2,722
2024-01-29	31.800	32.600	31.800	32.400	30.650	816
2024-01-26	31.800	32.400	31.200	31.900	30.177	2,289
2024-01-25	33.000	33.000	31.300	31.400	29.704	3,489
2024-01-24	33.300	33.700	32.800	32.900	31.123	3,362
2024-01-23	34.000	34.000	33.000	33.400	31.596	1,665
2024-01-22	33.300	34.100	33.300	34.000	32.163	10,481
2024-01-19	32.700	33.500	32.700	33.200	31.407	3,690
2024-01-18	30.500	32.700	30.500	32.700	30.934	5,971
2024-01-17	30.800	30.800	29.800	30.400	28.758	10,187
2024-01-16	31.400	31.500	30.500	30.900	29.231	4,893
2024-01-15	32.100	32.100	31.500	31.500	29.798	2,577
2024-01-12	32.300	32.600	31.600	32.100	30.366	1,410
2024-01-11	32.200	32.800	31.900	31.900	30.177	2,765
2024-01-10	33.500	33.500	32.100	32.100	30.366	3,078
2024-01-09	31.800	33.600	31.800	33.600	31.785	5,984
2024-01-08	32.200	32.200	31.600	31.600	29.893	299
2024-01-05	31.700	32.000	31.300	31.800	30.082	2,616
2024-01-04	31.400	33.000	31.300	31.800	30.082	6,881
2024-01-03	31.300	31.800	30.600	31.500	29.798	6,045
2024-01-02	30.500	31.300	30.300	30.900	29.231	3,787
2023-12-29	30.000	30.600	29.000	30.500	28.852	8,118
2023-12-28	30.600	30.600	30.000	30.000	28.379	2,235
2023-12-27	31.000	31.300	30.700	30.700	29.042	1,754
2023-12-22	31.200	31.300	31.000	31.000	29.325	1,314
2023-12-21	31.200	31.200	31.000	31.200	29.515	1,233
2023-12-20	31.100	31.200	31.000	31.200	29.515	2,378
2023-12-19	31.300	31.600	31.000	31.400	29.704	2,913
2023-12-18	30.900	31.700	30.900	31.400	29.704	3,738
2023-12-15	30.900	31.500	30.400	30.600	28.947	6,053
2023-12-14	30.900	31.000	30.400	30.400	28.758	2,226

← NewerPage 12 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.9000 EUR
2025-05-23	0.8000 EUR
2024-06-07	0.7000 EUR
2023-05-26	0.7000 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.