init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	31.750	31.750	30.750	30.800	27.820	2,052
2022-04-28	31.450	32.100	31.450	31.700	28.633	774
2022-04-27	32.000	32.000	30.700	31.250	28.226	6,243
2022-04-26	31.900	32.500	30.850	31.700	28.633	3,492
2022-04-25	31.850	32.450	31.450	32.200	29.084	11,078
2022-04-22	33.150	33.150	31.950	31.950	28.858	6,858
2022-04-21	33.400	33.600	33.100	33.200	29.987	4,849
2022-04-20	33.700	33.700	33.000	33.200	29.987	4,414
2022-04-19	33.950	34.000	33.200	34.000	30.710	1,722
2022-04-14	33.300	33.800	33.000	33.600	30.349	7,559
2022-04-13	33.650	33.650	32.850	33.000	29.807	11,106
2022-04-12	34.950	35.000	33.600	33.600	30.349	4,940
2022-04-11	34.250	34.450	33.700	34.450	31.116	2,434
2022-04-08	34.400	34.450	33.900	34.100	30.800	3,757
2022-04-07	34.450	34.950	33.800	33.800	30.529	4,754
2022-04-06	35.500	35.500	34.050	34.100	30.800	4,301
2022-04-05	35.900	36.550	35.000	35.200	31.794	8,508
2022-04-04	36.000	36.600	35.500	35.950	32.471	6,346
2022-04-01	37.000	37.000	35.200	35.900	32.426	8,969
2022-03-31	36.800	37.000	35.600	36.650	33.104	13,837
2022-03-30	34.100	38.550	33.250	36.700	33.149	23,870
2022-03-29	33.400	34.150	33.200	34.100	30.800	12,542
2022-03-28	31.050	31.650	30.500	31.450	28.407	3,517
2022-03-25	32.500	33.200	30.450	30.750	27.774	10,844
2022-03-24	30.650	32.850	30.650	32.850	29.671	6,672
2022-03-23	31.800	31.800	30.600	30.950	27.955	3,358
2022-03-22	31.750	32.100	31.300	32.100	28.994	2,004
2022-03-21	30.200	32.650	29.700	32.050	28.949	8,295
2022-03-18	32.100	32.100	29.200	29.700	26.826	11,060
2022-03-17	30.650	32.350	30.200	32.350	29.220	5,877
2022-03-16	28.900	30.950	28.800	30.950	27.955	4,647
2022-03-15	30.500	30.500	28.100	28.600	25.833	5,946
2022-03-14	28.500	30.500	28.500	30.500	27.549	4,033
2022-03-11	27.300	29.200	27.300	28.900	26.103	3,676
2022-03-10	28.300	28.400	26.250	27.000	24.387	14,874
2022-03-09	26.600	29.350	26.000	28.800	26.013	7,397
2022-03-08	26.750	27.500	24.900	25.600	23.123	10,204
2022-03-07	24.500	26.600	24.050	26.500	23.936	19,689
2022-03-04	26.000	26.650	25.300	25.600	23.123	4,532
2022-03-03	27.600	27.750	25.950	25.950	23.439	6,094
2022-03-02	27.800	28.000	27.250	27.850	25.155	4,096
2022-03-01	29.300	29.300	27.300	27.550	24.884	2,134
2022-02-28	28.100	29.000	27.800	29.000	26.194	3,678
2022-02-25	28.250	28.400	27.100	28.250	25.516	4,071
2022-02-24	26.700	27.150	25.600	27.150	24.523	5,894
2022-02-23	27.100	27.600	26.850	26.900	24.297	5,027
2022-02-22	27.500	28.200	26.550	27.700	25.020	8,625
2022-02-21	28.700	28.700	26.800	27.750	25.065	7,074
2022-02-18	29.350	29.800	28.400	28.400	25.652	5,518
2022-02-17	30.500	30.500	29.150	29.150	26.329	4,912
2022-02-16	31.000	31.100	30.300	30.500	27.549	3,425
2022-02-15	31.000	31.350	30.300	30.650	27.684	5,997
2022-02-14	30.000	30.700	29.350	30.700	27.729	4,088
2022-02-11	30.550	31.000	29.900	30.650	27.684	6,020
2022-02-10	31.700	31.700	30.900	31.050	28.045	2,599
2022-02-09	29.700	31.750	29.700	31.750	28.678	3,298
2022-02-08	30.600	30.700	29.700	29.700	26.826	5,217
2022-02-07	32.450	32.500	30.200	30.600	27.639	6,091
2022-02-04	30.000	32.450	30.000	32.450	29.310	9,403
2022-02-03	30.500	30.650	29.600	29.750	26.871	21,153

← NewerPage 20 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.