init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	31.000	31.650	30.350	30.500	27.549	11,540
2022-02-01	33.150	33.150	31.050	31.100	28.091	6,441
2022-01-31	30.800	32.800	30.550	32.800	29.626	8,588
2022-01-28	31.700	31.700	30.500	31.000	28.000	4,638
2022-01-27	31.700	31.700	31.200	31.700	28.633	2,107
2022-01-26	31.300	32.500	30.850	32.000	28.904	17,894
2022-01-25	31.500	32.950	31.000	31.000	28.000	20,195
2022-01-24	32.500	32.500	30.600	30.600	27.639	25,410
2022-01-21	32.950	33.500	32.650	33.000	29.807	13,887
2022-01-20	33.000	33.050	32.700	32.700	29.536	3,251
2022-01-19	33.000	33.500	32.750	32.950	29.762	11,008
2022-01-18	33.950	34.000	32.200	32.950	29.762	17,327
2022-01-17	35.900	35.900	34.350	34.500	31.162	5,281
2022-01-14	35.850	35.850	35.300	35.300	31.884	4,536
2022-01-13	36.000	36.450	35.500	35.850	32.381	1,029
2022-01-12	36.500	37.150	36.350	36.350	32.833	2,378
2022-01-11	36.000	36.300	35.600	36.300	32.787	1,967
2022-01-10	36.650	36.650	35.300	35.900	32.426	4,417
2022-01-07	38.000	38.000	36.150	36.250	32.742	10,088
2022-01-06	36.300	37.200	36.300	37.050	33.465	3,002
2022-01-05	38.150	38.450	36.150	36.300	32.787	15,085
2022-01-04	36.100	38.900	35.900	38.100	34.413	12,463
2022-01-03	33.000	36.000	32.950	35.750	32.291	4,948
2021-12-30	33.350	33.400	33.100	33.300	30.078	7,623
2021-12-29	33.500	33.650	32.800	33.100	29.897	5,529
2021-12-28	33.500	34.000	33.300	33.750	30.484	14,437
2021-12-27	33.950	34.000	33.500	33.850	30.574	6,001
2021-12-23	34.000	34.400	33.400	34.000	30.710	6,047
2021-12-22	34.200	34.300	33.600	34.000	30.710	7,527
2021-12-21	33.700	34.000	33.450	34.000	30.710	2,105
2021-12-20	35.000	35.000	33.650	33.650	30.394	9,979
2021-12-17	34.800	35.050	34.100	34.850	31.478	12,081
2021-12-16	34.500	34.900	34.050	34.500	31.162	6,457
2021-12-15	35.000	35.150	34.100	34.200	30.891	15,188
2021-12-14	36.150	36.150	34.650	35.000	31.613	6,824
2021-12-13	36.750	36.750	35.850	36.150	32.652	2,328
2021-12-10	36.750	36.800	36.100	36.400	32.878	4,012
2021-12-09	37.000	37.000	36.000	36.350	32.833	2,997
2021-12-08	37.550	38.850	36.850	36.950	33.375	4,117
2021-12-07	35.800	37.150	35.250	37.150	33.555	4,691
2021-12-06	35.550	35.650	34.650	35.050	31.658	3,774
2021-12-03	36.550	36.550	35.600	35.600	32.155	2,467
2021-12-02	36.200	37.500	36.200	36.600	33.058	4,617
2021-12-01	36.000	36.800	35.800	36.000	32.516	4,411
2021-11-30	36.850	36.850	35.700	35.800	32.336	2,129
2021-11-29	36.600	37.500	36.300	36.800	33.239	3,248
2021-11-26	35.650	37.850	35.050	37.000	33.420	6,770
2021-11-25	38.500	38.500	36.950	37.100	33.510	5,659
2021-11-24	39.600	39.600	38.100	38.150	34.458	6,794
2021-11-23	41.000	41.000	39.050	39.600	35.768	3,314
2021-11-22	40.450	41.200	40.250	40.550	36.626	1,215
2021-11-19	41.200	41.200	40.250	40.850	36.897	2,618
2021-11-18	41.250	42.300	41.200	41.200	37.213	3,267
2021-11-17	42.350	42.350	41.000	41.400	37.394	2,987
2021-11-16	40.500	41.900	40.250	41.900	37.846	3,969
2021-11-15	41.800	41.850	39.250	40.250	36.355	7,567
2021-11-12	42.600	43.600	41.850	41.850	37.800	2,927
2021-11-11	42.650	43.000	42.000	42.850	38.704	1,625
2021-11-10	44.150	44.400	42.350	42.350	38.252	3,723
2021-11-09	43.700	44.400	43.250	44.100	39.833	1,471

← NewerPage 21 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.