init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	26.200	26.200	25.500	25.500	24.122	882
2023-09-19	26.400	26.500	25.500	26.000	24.595	3,099
2023-09-18	26.300	26.300	26.300	26.300	24.879	111
2023-09-15	27.600	27.700	26.500	26.500	25.068	2,973
2023-09-14	27.600	27.700	27.400	27.400	25.920	1,885
2023-09-13	27.600	27.600	27.400	27.400	25.920	1,220
2023-09-12	28.200	28.200	27.600	27.600	26.109	521
2023-09-11	28.800	28.800	28.500	28.500	26.960	1,362
2023-09-08	28.900	28.900	28.600	28.600	27.055	285
2023-09-07	28.600	28.800	28.600	28.800	27.244	59
2023-09-06	28.500	28.600	28.300	28.600	27.055	791
2023-09-05	28.800	28.800	28.800	28.800	27.244	134
2023-09-04	28.600	28.900	28.100	28.900	27.339	1,308
2023-09-01	27.800	29.000	27.800	28.900	27.339	2,022
2023-08-31	27.900	27.900	27.500	27.600	26.109	589
2023-08-30	27.600	27.700	27.400	27.400	25.920	1,134
2023-08-29	27.800	28.000	27.600	27.800	26.298	833
2023-08-28	27.900	27.900	27.500	27.500	26.014	383
2023-08-25	27.700	27.900	27.700	27.900	26.393	33
2023-08-24	27.200	27.800	27.100	27.800	26.298	4,088
2023-08-23	27.600	27.600	26.400	27.400	25.920	3,739
2023-08-22	27.500	27.800	27.500	27.600	26.109	159
2023-08-21	27.000	27.400	26.700	27.400	25.920	3,895
2023-08-18	29.000	29.000	26.900	27.200	25.731	8,994
2023-08-17	29.600	29.600	29.300	29.300	27.717	2,087
2023-08-16	29.700	30.100	29.700	29.900	28.285	363
2023-08-15	30.100	30.300	29.900	29.900	28.285	30
2023-08-14	30.600	30.700	29.800	29.800	28.190	1,269
2023-08-11	29.500	30.700	29.200	30.700	29.042	2,969
2023-08-10	29.400	29.900	29.400	29.500	27.906	808
2023-08-09	29.300	29.800	29.300	29.800	28.190	427
2023-08-08	29.600	29.800	29.300	29.500	27.906	3,816
2023-08-07	29.800	30.200	29.700	30.000	28.379	211
2023-08-04	30.000	30.600	29.800	30.100	28.474	1,115
2023-08-03	30.800	30.800	29.700	29.700	28.096	4,842
2023-08-02	31.000	31.400	30.600	30.600	28.947	2,788
2023-08-01	31.300	31.600	31.000	31.200	29.515	1,814
2023-07-31	31.600	31.600	31.100	31.100	29.420	1,005
2023-07-28	31.400	31.900	31.400	31.700	29.988	2,636
2023-07-27	31.200	31.700	31.200	31.400	29.704	1,990
2023-07-26	31.100	31.400	30.700	31.400	29.704	3,513
2023-07-25	31.700	31.700	31.300	31.300	29.609	2,237
2023-07-24	31.100	31.600	31.100	31.600	29.893	444
2023-07-21	31.800	31.800	30.600	31.100	29.420	1,967
2023-07-20	31.900	32.300	31.900	31.900	30.177	1,866
2023-07-19	31.200	32.500	31.200	32.200	30.461	2,926
2023-07-18	31.000	31.500	31.000	31.500	29.798	1,011
2023-07-17	31.700	31.900	31.300	31.300	29.609	1,118
2023-07-14	31.300	31.800	31.100	31.500	29.798	9,959
2023-07-13	31.100	31.400	30.900	31.300	29.609	1,845
2023-07-12	31.000	31.400	30.700	31.400	29.704	2,063
2023-07-11	30.600	31.000	30.600	31.000	29.325	1,128
2023-07-10	30.100	31.000	30.100	30.900	29.231	2,373
2023-07-07	29.900	30.400	29.900	30.400	28.758	3,885
2023-07-06	30.400	30.400	30.000	30.200	28.569	3,189
2023-07-05	29.300	31.000	29.300	30.700	29.042	9,967
2023-07-04	28.800	29.300	28.800	29.300	27.717	912
2023-07-03	29.000	29.300	28.700	28.800	27.244	2,300
2023-06-30	29.100	29.800	29.100	29.700	28.096	1,970
2023-06-29	29.100	29.100	29.100	29.100	27.528	1

← NewerPage 14 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.