init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	28.500	29.100	28.500	29.100	27.528	1,761
2023-06-27	29.100	29.100	28.200	28.500	26.960	3,113
2023-06-26	28.900	29.400	28.900	29.400	27.812	754
2023-06-23	29.200	29.800	29.200	29.300	27.717	879
2023-06-22	29.000	29.800	29.000	29.500	27.906	2,516
2023-06-21	29.300	30.000	29.300	30.000	28.379	2,437
2023-06-20	29.600	29.600	29.500	29.600	28.001	4,295
2023-06-19	29.500	29.900	29.500	29.500	27.906	2,003
2023-06-16	29.600	29.900	29.500	29.700	28.096	2,006
2023-06-15	30.000	30.200	29.500	29.600	28.001	4,179
2023-06-14	29.500	29.900	29.300	29.900	28.285	3,275
2023-06-13	29.500	29.900	29.500	29.800	28.190	1,436
2023-06-12	29.600	29.900	29.200	29.900	28.285	1,877
2023-06-09	29.800	30.000	29.600	29.700	28.096	1,975
2023-06-08	29.200	29.800	29.200	29.800	28.190	596
2023-06-07	28.300	29.500	28.300	29.300	27.717	3,046
2023-06-06	27.800	28.300	27.800	28.000	26.487	2,280
2023-06-05	29.000	29.000	28.000	28.000	26.487	4,159
2023-06-02	28.700	29.000	28.700	29.000	27.433	1,947
2023-06-01	29.200	29.600	28.500	28.500	26.960	1,810
2023-05-31	28.000	29.400	27.700	29.400	27.812	5,981
2023-05-30	28.200	28.500	27.800	28.300	26.771	3,098
2023-05-29	28.500	28.600	28.100	28.200	26.677	1,805
2023-05-26	29.000	29.700	28.800	28.800	27.244	4,128
2023-05-25	29.600	29.900	29.000	29.000	26.771	4,684
2023-05-24	30.600	30.600	29.000	30.000	27.694	6,649
2023-05-23	30.500	31.100	30.300	30.500	28.156	2,307
2023-05-22	31.100	31.500	31.100	31.200	28.802	201
2023-05-19	31.600	31.600	31.200	31.400	28.987	2,256
2023-05-18	31.600	31.900	31.400	31.900	29.448	510
2023-05-17	31.700	31.700	31.200	31.600	29.171	1,340
2023-05-16	31.700	31.800	31.300	31.500	29.079	1,723
2023-05-15	31.900	32.000	31.200	31.200	28.802	3,967
2023-05-12	31.900	32.000	31.400	31.900	29.448	2,507
2023-05-11	31.700	31.900	31.700	31.900	29.448	3,698
2023-05-10	31.900	32.000	31.900	32.000	29.541	1,432
2023-05-09	31.600	31.900	31.600	31.600	29.171	1,962
2023-05-08	31.600	31.700	31.400	31.600	29.171	4,502
2023-05-05	31.800	31.800	31.400	31.700	29.264	2,665
2023-05-04	31.600	32.000	31.400	31.800	29.356	1,956
2023-05-03	31.600	31.800	31.400	31.400	28.987	2,528
2023-05-02	32.000	32.000	31.400	31.600	29.171	3,998
2023-04-28	31.700	32.100	31.200	32.000	29.541	4,386
2023-04-27	31.000	32.000	31.000	32.000	29.541	6,716
2023-04-26	31.000	31.500	30.800	30.800	28.433	8,376
2023-04-25	31.100	31.200	31.000	31.200	28.802	753
2023-04-24	31.200	31.500	31.000	31.000	28.618	1,858
2023-04-21	31.700	31.900	31.400	31.400	28.987	806
2023-04-20	31.600	31.800	31.300	31.500	29.079	2,188
2023-04-19	32.400	32.400	31.500	31.700	29.264	3,445
2023-04-18	33.400	33.400	32.300	32.500	30.002	2,650
2023-04-17	34.100	34.400	32.700	32.900	30.371	8,031
2023-04-14	32.500	33.700	32.100	32.900	30.371	4,719
2023-04-13	31.700	33.400	31.700	32.400	29.910	4,267
2023-04-12	29.900	31.300	29.900	31.300	28.894	6,191
2023-04-11	30.000	30.000	29.400	29.600	27.325	2,894
2023-04-06	29.700	30.000	29.700	29.700	27.417	1,262
2023-04-05	30.600	30.800	29.800	30.000	27.694	3,298
2023-04-04	29.200	30.300	29.200	30.300	27.971	3,497
2023-04-03	30.300	30.300	29.500	29.500	27.233	3,693

← NewerPage 15 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.