init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	47.400	47.500	45.800	46.400	45.608	4,118
2026-02-03	49.300	49.300	47.000	47.400	46.591	5,792
2026-02-02	48.200	48.800	47.500	48.500	47.672	5,339
2026-01-30	47.600	48.000	47.300	48.000	47.180	1,999
2026-01-29	47.400	48.100	46.900	48.000	47.180	5,207
2026-01-28	48.300	48.800	47.100	47.200	46.394	2,824
2026-01-27	49.000	49.400	48.000	48.100	47.279	1,549
2026-01-26	49.400	50.000	48.900	48.900	48.065	5,396
2026-01-23	49.900	49.900	48.700	49.700	48.851	4,081
2026-01-22	46.200	49.100	46.200	49.000	48.163	6,251
2026-01-21	46.600	46.600	45.000	46.000	45.214	2,935
2026-01-20	47.500	47.500	45.500	46.200	45.411	3,119
2026-01-19	47.600	48.100	47.400	47.600	46.787	5,685
2026-01-16	47.900	48.700	47.900	47.900	47.082	1,360
2026-01-15	48.000	48.400	47.600	48.000	47.180	1,267
2026-01-14	46.900	49.100	46.900	47.600	46.787	3,857
2026-01-13	47.500	47.600	46.800	46.800	46.001	893
2026-01-12	48.200	48.200	46.900	47.200	46.394	4,056
2026-01-09	48.000	48.300	47.700	48.300	47.475	880
2026-01-08	47.900	48.300	46.700	48.000	47.180	5,641
2026-01-07	48.000	48.000	47.000	47.900	47.082	4,087
2026-01-06	47.600	48.200	47.300	48.200	47.377	4,895
2026-01-05	45.600	47.300	45.300	47.300	46.492	4,262
2026-01-02	47.900	47.900	45.300	45.300	44.526	2,380
2025-12-30	46.200	47.100	45.800	46.700	45.903	4,454
2025-12-29	46.400	46.900	45.300	46.400	45.608	6,947
2025-12-23	45.400	46.600	45.400	46.500	45.706	4,330
2025-12-22	44.800	45.600	44.400	45.600	44.821	3,929
2025-12-19	44.800	45.200	44.100	44.400	43.642	4,522
2025-12-18	44.500	45.000	44.300	44.900	44.133	2,176
2025-12-17	45.500	45.700	44.400	44.500	43.740	2,766
2025-12-16	45.900	46.200	45.600	45.700	44.920	4,701
2025-12-15	46.200	46.200	45.200	45.700	44.920	4,082
2025-12-12	45.300	46.300	45.200	45.900	45.116	4,564
2025-12-11	45.300	45.300	45.000	45.200	44.428	3,811
2025-12-10	45.000	45.300	44.900	45.100	44.330	6,299
2025-12-09	44.400	45.500	44.400	45.300	44.526	4,773
2025-12-08	45.600	45.600	44.100	44.400	43.642	5,398
2025-12-05	46.100	46.300	45.600	45.600	44.821	1,934
2025-12-04	46.300	46.500	46.100	46.300	45.509	2,180
2025-12-03	46.300	47.100	46.300	46.500	45.706	4,711
2025-12-02	45.900	47.400	45.900	46.800	46.001	6,906
2025-12-01	47.200	47.300	46.000	46.700	45.903	11,505
2025-11-28	45.800	47.600	45.800	47.600	46.787	23,568
2025-11-27	44.700	45.600	44.700	45.000	44.232	5,394
2025-11-26	44.400	45.100	44.400	44.800	44.035	6,243
2025-11-25	44.000	45.000	43.800	44.300	43.544	4,534
2025-11-24	43.300	44.400	43.300	44.100	43.347	3,174
2025-11-21	42.600	43.700	42.600	43.300	42.561	2,933
2025-11-20	43.600	44.100	43.000	43.200	42.462	5,530
2025-11-19	42.800	44.500	42.800	43.700	42.954	6,795
2025-11-18	43.100	43.700	42.500	42.900	42.167	7,972
2025-11-17	44.500	44.700	43.300	43.700	42.954	4,493
2025-11-14	44.800	44.800	43.600	44.500	43.740	5,559
2025-11-13	45.900	46.700	45.100	45.100	44.330	4,845
2025-11-12	44.600	45.400	44.500	44.600	43.838	4,028
2025-11-11	44.800	45.100	44.500	44.500	43.740	1,768
2025-11-10	43.800	45.100	43.700	44.400	43.642	8,228
2025-11-07	44.600	44.800	42.400	43.000	42.266	9,800
2025-11-06	45.400	45.700	44.800	44.800	44.035	2,994

← NewerPage 4 of 5 · 253 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.