init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	20.900	22.800	20.900	22.200	20.494	6,636
2022-07-21	20.800	21.400	20.750	20.900	19.294	5,936
2022-07-20	21.350	21.750	20.650	20.800	19.201	18,488
2022-07-19	20.500	21.700	20.350	21.250	19.617	11,998
2022-07-18	20.550	21.000	20.550	21.000	19.386	7,225
2022-07-15	21.050	21.050	20.950	20.950	19.340	690
2022-07-14	21.000	21.250	20.850	20.850	19.248	1,449
2022-07-13	21.350	21.350	21.000	21.250	19.617	3,000
2022-07-12	22.250	22.250	21.350	21.400	19.755	8,105
2022-07-11	22.900	23.000	22.050	22.500	20.771	3,738
2022-07-08	23.350	23.350	22.750	23.150	21.371	3,148
2022-07-07	21.800	23.050	21.800	23.050	21.279	4,634
2022-07-06	21.800	22.050	21.800	21.850	20.171	1,748
2022-07-05	22.150	22.300	21.850	21.850	20.171	1,498
2022-07-04	22.600	22.600	22.000	22.000	20.309	1,179
2022-07-01	22.350	22.500	22.050	22.300	20.586	2,077
2022-06-30	21.800	22.150	21.750	22.150	20.448	1,674
2022-06-29	23.100	23.100	21.900	22.000	20.309	3,969
2022-06-28	22.650	23.000	22.600	22.900	21.140	2,293
2022-06-27	22.900	22.900	22.000	22.500	20.771	6,440
2022-06-24	22.400	23.150	22.150	23.150	21.371	1,875
2022-06-23	21.900	22.100	21.400	22.100	20.402	4,218
2022-06-22	22.600	22.700	20.900	22.300	20.586	9,145
2022-06-21	22.800	22.900	22.650	22.650	20.909	2,455
2022-06-20	22.900	23.050	22.200	22.550	20.817	4,546
2022-06-17	22.050	22.800	22.050	22.800	21.048	2,032
2022-06-16	22.150	22.200	21.550	21.750	20.078	6,748
2022-06-15	22.100	22.900	22.100	22.600	20.863	6,274
2022-06-14	21.450	22.000	21.050	21.700	20.032	9,513
2022-06-13	22.700	22.950	21.350	21.750	20.078	14,534
2022-06-10	24.850	25.250	23.500	23.500	21.694	4,874
2022-06-09	24.800	24.900	24.600	24.600	22.709	813
2022-06-08	25.000	25.000	24.450	25.000	23.079	1,623
2022-06-07	24.900	25.000	24.600	24.900	22.986	2,360
2022-06-06	24.700	25.300	24.650	24.900	22.986	9,871
2022-06-03	24.700	24.900	24.300	24.850	22.940	3,511
2022-06-02	24.450	24.600	24.100	24.450	22.571	2,038
2022-06-01	25.100	25.100	24.300	24.700	22.802	6,898
2022-05-31	25.200	25.250	24.500	24.900	22.986	2,223
2022-05-30	24.400	25.300	24.300	25.000	23.079	8,935
2022-05-27	24.650	24.900	23.850	24.150	22.294	11,597
2022-05-26	24.300	24.300	24.050	24.250	22.386	550
2022-05-25	25.000	25.000	24.000	24.100	22.248	4,141
2022-05-24	25.500	25.500	24.550	25.000	23.079	3,220
2022-05-23	24.300	25.350	24.300	25.300	23.356	9,229
2022-05-20	25.550	26.050	24.650	25.050	23.125	7,081
2022-05-19	24.100	25.550	23.750	25.250	23.309	14,303
2022-05-18	27.000	27.150	24.900	25.500	23.032	15,020
2022-05-17	26.750	27.000	26.400	26.700	24.116	8,032
2022-05-16	27.400	27.400	26.000	26.500	23.936	5,483
2022-05-13	27.250	27.800	26.950	27.100	24.478	2,500
2022-05-12	27.050	27.650	26.500	27.400	24.749	6,570
2022-05-11	28.100	28.100	27.100	27.950	25.245	4,434
2022-05-10	27.300	28.300	27.000	28.150	25.426	6,935
2022-05-09	29.300	29.300	27.150	27.400	24.749	3,474
2022-05-06	31.150	31.150	28.400	29.250	26.420	4,432
2022-05-05	32.950	32.950	31.100	31.150	28.136	4,361
2022-05-04	30.650	31.450	30.650	31.200	28.181	1,706
2022-05-03	29.350	31.100	28.900	31.050	28.045	5,063
2022-05-02	30.500	30.500	28.600	29.050	26.239	4,227

← NewerPage 19 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.