init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	30.300	30.300	29.500	29.500	27.233	3,693
2023-03-31	31.150	31.150	30.000	30.100	27.787	4,052
2023-03-30	26.800	31.450	26.800	31.450	29.033	6,943
2023-03-29	26.950	26.950	26.600	26.600	24.556	914
2023-03-28	26.400	27.600	26.400	26.700	24.648	2,831
2023-03-27	27.300	27.300	26.400	26.600	24.556	3,925
2023-03-24	27.400	28.200	26.400	27.050	24.971	4,446
2023-03-23	28.700	28.750	28.000	28.200	26.033	1,917
2023-03-22	29.000	29.000	28.750	28.750	26.540	123
2023-03-21	28.050	29.000	28.050	28.700	26.494	1,573
2023-03-20	26.600	28.600	26.400	28.300	26.125	8,739
2023-03-17	26.800	26.800	26.500	26.800	24.740	234
2023-03-16	26.750	26.750	26.200	26.550	24.510	2,672
2023-03-15	27.100	27.100	26.500	26.500	24.463	588
2023-03-14	27.000	27.250	27.000	27.150	25.063	2,330
2023-03-13	27.550	27.550	26.350	27.150	25.063	7,346
2023-03-10	28.100	28.100	27.300	27.300	25.202	4,379
2023-03-09	28.300	28.550	28.300	28.450	26.263	1,016
2023-03-08	28.500	28.600	28.500	28.550	26.356	317
2023-03-07	28.250	29.200	28.200	28.650	26.448	840
2023-03-06	28.750	28.850	28.100	28.350	26.171	4,997
2023-03-03	27.600	29.050	27.600	29.050	26.817	1,675
2023-03-02	27.850	28.000	27.300	27.750	25.617	2,198
2023-03-01	28.150	28.150	26.750	27.850	25.710	6,514
2023-02-28	28.600	28.600	28.000	28.200	26.033	1,600
2023-02-27	28.950	28.950	28.100	28.600	26.402	3,028
2023-02-24	28.850	29.300	28.600	28.900	26.679	9,141
2023-02-23	27.600	28.800	26.150	28.450	26.263	11,434
2023-02-22	27.850	28.200	27.600	27.850	25.710	3,074
2023-02-21	28.000	28.250	28.000	28.050	25.894	2,207
2023-02-20	28.600	28.600	28.050	28.100	25.940	2,260
2023-02-17	28.000	28.900	28.000	28.500	26.310	3,760
2023-02-16	28.350	28.600	28.000	28.100	25.940	3,956
2023-02-15	29.000	29.250	28.300	28.500	26.310	3,950
2023-02-14	28.950	29.300	28.700	28.700	26.494	2,492
2023-02-13	30.500	30.500	28.550	28.650	26.448	4,589
2023-02-10	28.800	30.800	27.500	30.800	28.433	11,571
2023-02-09	29.000	29.200	28.800	28.800	26.587	5,702
2023-02-08	29.900	30.100	28.900	28.900	26.679	2,955
2023-02-07	29.300	29.850	29.150	29.850	27.556	1,966
2023-02-06	29.300	29.300	28.900	29.300	27.048	3,133
2023-02-03	29.150	29.550	28.900	29.450	27.187	3,613
2023-02-02	29.000	29.000	28.800	28.850	26.633	3,959
2023-02-01	29.200	29.200	28.850	28.850	26.633	3,069
2023-01-31	29.400	29.600	28.900	29.150	26.910	5,882
2023-01-30	29.300	29.400	29.000	29.200	26.956	4,212
2023-01-27	30.000	30.000	29.050	29.050	26.817	3,056
2023-01-26	29.350	30.000	29.300	30.000	27.694	2,635
2023-01-25	30.000	30.100	28.550	29.300	27.048	7,202
2023-01-24	30.000	30.100	29.750	29.900	27.602	2,978
2023-01-23	30.300	30.900	29.750	29.750	27.464	2,714
2023-01-20	28.600	30.000	28.600	30.000	27.694	8,131
2023-01-19	28.300	29.000	28.300	28.550	26.356	5,890
2023-01-18	29.000	29.000	28.000	28.350	26.171	6,715
2023-01-17	26.950	29.000	26.950	29.000	26.771	3,084
2023-01-16	26.200	27.000	25.800	27.000	24.925	9,266
2023-01-13	25.700	26.200	25.700	26.150	24.140	1,105
2023-01-12	25.500	25.950	25.500	25.950	23.956	1,015
2023-01-11	25.500	25.700	25.150	25.700	23.725	3,244
2023-01-10	25.650	25.650	25.100	25.400	23.448	1,900

← NewerPage 16 of 22 · 1,274 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.