init innovation in traffic systems SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 42.950 | 45.100 | 42.700 | 43.600 | 39.381 | 1,915 |
| 2021-11-05 | 42.800 | 43.400 | 42.500 | 42.850 | 38.704 | 1,670 |
| 2021-11-04 | 42.850 | 43.200 | 42.500 | 43.200 | 39.020 | 2,390 |
| 2021-11-03 | 45.100 | 46.800 | 42.500 | 43.400 | 39.200 | 13,951 |
| 2021-11-02 | 46.250 | 46.250 | 45.000 | 45.000 | 40.646 | 793 |
| 2021-11-01 | 45.600 | 46.250 | 45.100 | 46.200 | 41.729 | 818 |
| 2021-10-29 | 45.400 | 45.500 | 44.700 | 45.100 | 40.736 | 1,211 |
| 2021-10-28 | 43.550 | 46.050 | 43.550 | 45.400 | 41.007 | 4,523 |
| 2021-10-27 | 44.800 | 44.800 | 43.600 | 44.000 | 39.742 | 1,350 |
| 2021-10-26 | 44.050 | 44.450 | 43.200 | 44.400 | 40.104 | 618 |
| 2021-10-25 | 45.450 | 45.500 | 44.500 | 44.500 | 40.194 | 596 |
| 2021-10-22 | 45.900 | 46.000 | 45.400 | 45.450 | 41.052 | 2,112 |
| 2021-10-21 | 43.500 | 45.850 | 43.500 | 45.800 | 41.368 | 1,763 |
| 2021-10-20 | 43.300 | 43.600 | 42.700 | 43.500 | 39.291 | 3,827 |
| 2021-10-19 | 43.450 | 44.500 | 42.950 | 42.950 | 38.794 | 5,171 |
| 2021-10-18 | 43.000 | 43.200 | 42.500 | 43.200 | 39.020 | 5,048 |
| 2021-10-15 | 43.850 | 43.900 | 42.450 | 42.600 | 38.478 | 3,184 |
| 2021-10-14 | 44.000 | 44.000 | 43.800 | 43.850 | 39.607 | 268 |
← NewerPage 22 of 22 · 1,278 trading days
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.