init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	26.300	26.550	25.600	25.900	23.909	2,557
2023-01-06	25.900	27.250	25.900	26.050	24.048	6,377
2023-01-05	26.450	26.900	25.900	25.900	23.909	3,993
2023-01-04	25.200	26.900	25.200	26.900	24.833	5,977
2023-01-03	25.750	25.750	25.000	25.500	23.540	4,191
2023-01-02	25.550	25.650	25.400	25.500	23.540	2,200
2022-12-30	26.050	26.100	25.450	25.450	23.494	890
2022-12-29	26.700	26.700	25.950	26.200	24.186	2,575
2022-12-28	27.000	27.050	26.850	26.850	24.786	169
2022-12-27	27.050	27.050	26.700	26.900	24.833	940
2022-12-23	26.650	27.450	26.650	27.350	25.248	2,805
2022-12-22	26.550	26.550	26.150	26.400	24.371	1,812
2022-12-21	26.650	26.650	26.050	26.450	24.417	4,525
2022-12-20	25.800	26.550	25.750	26.550	24.510	3,599
2022-12-19	25.900	26.150	25.700	26.150	24.140	3,714
2022-12-16	25.100	25.900	24.900	25.900	23.909	11,192
2022-12-15	25.000	26.200	25.000	25.400	23.448	5,770
2022-12-14	24.000	25.150	23.900	25.150	23.217	6,485
2022-12-13	24.800	25.000	24.450	24.450	22.571	2,363
2022-12-12	24.500	25.000	24.300	25.000	23.079	4,703
2022-12-09	24.750	24.750	23.950	24.400	22.525	1,845
2022-12-08	24.300	24.700	24.300	24.650	22.756	656
2022-12-07	24.800	24.800	24.200	24.500	22.617	2,313
2022-12-06	25.350	25.350	24.850	24.850	22.940	1,543
2022-12-05	25.650	25.650	25.200	25.400	23.448	1,225
2022-12-02	25.850	25.850	25.500	25.500	23.540	1,262
2022-12-01	25.700	25.900	25.300	25.600	23.633	2,882
2022-11-30	25.150	25.500	24.900	25.400	23.448	5,760
2022-11-29	25.600	25.600	25.050	25.400	23.448	1,348
2022-11-28	26.050	26.050	24.400	25.400	23.448	8,610
2022-11-25	26.700	27.000	26.000	26.300	24.279	5,095
2022-11-24	26.000	27.450	25.800	26.500	24.463	18,659
2022-11-23	25.200	26.850	24.800	26.050	24.048	16,264
2022-11-22	23.850	25.000	23.600	24.950	23.032	1,916
2022-11-21	23.800	24.250	23.450	24.050	22.202	6,219
2022-11-18	23.800	23.850	23.500	23.850	22.017	3,882
2022-11-17	23.600	23.800	23.450	23.800	21.971	3,294
2022-11-16	23.800	23.800	23.500	23.700	21.879	3,294
2022-11-15	23.950	24.000	23.600	24.000	22.156	6,108
2022-11-14	22.950	24.000	22.600	24.000	22.156	12,866
2022-11-11	22.500	23.450	22.500	22.500	20.771	22,140
2022-11-10	21.200	22.500	20.900	22.200	20.494	20,607
2022-11-09	19.440	21.200	19.200	21.050	19.432	58,809
2022-11-08	19.000	19.720	19.000	19.260	17.780	18,943
2022-11-07	18.320	18.320	18.000	18.260	16.857	3,610
2022-11-04	18.080	18.320	17.960	18.260	16.857	2,330
2022-11-03	18.100	18.160	17.900	17.900	16.524	2,283
2022-11-02	18.260	18.400	17.880	17.920	16.543	6,218
2022-11-01	18.300	18.300	17.800	18.180	16.783	8,654
2022-10-31	18.400	18.400	18.000	18.100	16.709	3,205
2022-10-28	18.200	18.360	18.200	18.320	16.912	2,602
2022-10-27	18.140	18.380	18.140	18.160	16.764	2,150
2022-10-26	18.320	18.320	18.100	18.160	16.764	2,237
2022-10-25	18.000	18.400	17.940	18.320	16.912	6,261
2022-10-24	18.400	18.400	17.660	18.140	16.746	4,594
2022-10-21	19.100	19.100	18.540	18.540	17.115	937
2022-10-20	18.880	19.180	18.880	18.940	17.484	7,059
2022-10-19	18.500	19.080	18.320	19.080	17.614	924
2022-10-18	18.320	18.760	18.300	18.300	16.894	1,072
2022-10-17	18.380	18.380	18.180	18.180	16.783	124

← NewerPage 17 of 22 · 1,278 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.