init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	18.000	18.300	17.980	17.980	16.598	789
2022-10-13	18.000	18.000	18.000	18.000	16.617	10
2022-10-12	17.900	18.140	17.840	17.840	16.469	578
2022-10-11	18.220	18.220	18.040	18.040	16.654	170
2022-10-10	17.500	18.260	17.500	18.020	16.635	2,335
2022-10-07	17.740	17.960	17.620	17.680	16.321	1,669
2022-10-06	18.020	18.340	17.720	17.920	16.543	416
2022-10-05	18.200	18.220	18.000	18.220	16.820	609
2022-10-04	18.760	18.800	18.420	18.460	17.041	2,978
2022-10-03	17.100	18.980	17.080	18.820	17.374	3,638
2022-09-30	17.100	17.100	16.780	17.080	15.767	1,815
2022-09-29	16.900	17.500	16.900	17.100	15.786	4,139
2022-09-28	17.640	18.100	17.000	17.000	15.693	3,096
2022-09-27	17.900	18.260	17.780	17.900	16.524	2,382
2022-09-26	17.980	18.000	17.560	17.800	16.432	2,336
2022-09-23	19.000	19.000	18.100	18.100	16.709	10,148
2022-09-22	19.480	20.050	19.080	19.080	17.614	4,201
2022-09-21	19.820	20.000	18.980	19.480	17.983	6,342
2022-09-20	19.780	20.400	19.760	20.100	18.555	3,757
2022-09-19	20.400	20.400	19.540	20.050	18.509	9,436
2022-09-16	21.000	21.050	20.350	20.600	19.017	1,579
2022-09-15	21.400	21.850	21.000	21.300	19.663	913
2022-09-14	22.200	22.350	21.200	21.200	19.571	2,245
2022-09-13	21.800	22.350	21.550	22.050	20.355	1,598
2022-09-12	21.700	21.850	21.200	21.500	19.848	3,229
2022-09-09	21.100	21.550	21.000	21.400	19.755	1,069
2022-09-08	20.800	21.100	20.800	21.000	19.386	2,121
2022-09-07	20.750	21.000	20.700	20.700	19.109	1,967
2022-09-06	20.800	21.300	20.000	21.000	19.386	5,094
2022-09-05	20.650	21.450	20.650	21.050	19.432	1,979
2022-09-02	20.550	21.000	20.100	20.800	19.201	3,460
2022-09-01	21.050	21.100	20.650	20.650	19.063	3,839
2022-08-31	21.550	21.550	20.950	21.100	19.478	1,305
2022-08-30	21.000	21.950	20.800	21.450	19.801	8,308
2022-08-29	21.900	21.900	20.900	20.900	19.294	5,104
2022-08-26	21.800	21.800	21.500	21.700	20.032	1,148
2022-08-25	21.500	21.900	21.500	21.700	20.032	4,186
2022-08-24	21.700	21.700	21.450	21.650	19.986	1,317
2022-08-23	22.200	22.200	21.750	21.900	20.217	1,928
2022-08-22	22.800	22.800	22.000	22.300	20.586	3,432
2022-08-19	22.550	22.850	22.450	22.850	21.094	166
2022-08-18	22.700	22.850	22.450	22.800	21.048	1,664
2022-08-17	23.300	23.450	22.750	23.200	21.417	950
2022-08-16	24.400	24.400	23.300	23.500	21.694	3,851
2022-08-15	24.550	24.900	24.250	24.300	22.432	2,469
2022-08-12	24.300	24.400	24.000	24.200	22.340	3,630
2022-08-11	24.200	24.300	23.600	24.200	22.340	3,076
2022-08-10	23.900	24.200	23.600	23.950	22.109	3,768
2022-08-09	23.450	23.800	22.750	23.800	21.971	3,290
2022-08-08	22.900	24.650	22.500	23.900	22.063	5,735
2022-08-05	21.800	22.750	21.800	22.750	21.002	15,338
2022-08-04	21.850	22.350	21.650	21.950	20.263	11,900
2022-08-03	22.500	22.500	21.600	21.650	19.986	8,025
2022-08-02	22.050	22.600	22.050	22.500	20.771	1,276
2022-08-01	22.750	22.800	22.200	22.200	20.494	2,888
2022-07-29	21.500	22.950	20.900	22.550	20.817	6,582
2022-07-28	21.250	21.300	20.950	21.250	19.617	1,408
2022-07-27	21.750	21.750	21.000	21.300	19.663	1,910
2022-07-26	21.850	21.850	21.300	21.550	19.894	436
2022-07-25	22.000	22.000	21.600	21.900	20.217	3,174

← NewerPage 18 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.