Innelec Multimedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.870 | 3.870 | 3.850 | 3.850 | 3.850 | 374 |
| 2024-09-05 | 3.870 | 3.875 | 3.830 | 3.875 | 3.875 | 908 |
| 2024-09-04 | 3.855 | 3.880 | 3.800 | 3.880 | 3.880 | 2,299 |
| 2024-09-03 | 4.070 | 4.120 | 3.845 | 3.970 | 3.970 | 8,917 |
| 2024-09-02 | 4.115 | 4.130 | 4.060 | 4.130 | 4.130 | 4,055 |
| 2024-08-30 | 3.850 | 4.120 | 3.820 | 4.115 | 4.115 | 5,098 |
| 2024-08-29 | 3.770 | 3.945 | 3.770 | 3.850 | 3.850 | 3,457 |
| 2024-08-28 | 3.810 | 3.810 | 3.770 | 3.780 | 3.780 | 1,243 |
| 2024-08-27 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 716 |
| 2024-08-26 | 3.810 | 3.820 | 3.765 | 3.800 | 3.800 | 1,512 |
| 2024-08-23 | 3.850 | 3.870 | 3.780 | 3.800 | 3.800 | 7,267 |
| 2024-08-22 | 3.940 | 3.940 | 3.800 | 3.850 | 3.850 | 7,086 |
| 2024-08-21 | 4.055 | 4.055 | 3.800 | 3.940 | 3.940 | 8,511 |
| 2024-08-20 | 4.500 | 4.500 | 4.050 | 4.055 | 4.055 | 15,841 |
| 2024-08-19 | 4.785 | 4.785 | 4.405 | 4.500 | 4.500 | 6,362 |
| 2024-08-16 | 4.785 | 4.790 | 4.760 | 4.790 | 4.790 | 424 |
| 2024-08-15 | 4.690 | 4.785 | 4.630 | 4.785 | 4.785 | 4,533 |
| 2024-08-14 | 5.030 | 5.030 | 4.530 | 4.800 | 4.800 | 12,221 |
| 2024-08-13 | 5.130 | 5.200 | 5.130 | 5.160 | 5.160 | 927 |
| 2024-08-12 | 5.080 | 5.150 | 5.080 | 5.130 | 5.130 | 668 |
| 2024-08-09 | 4.880 | 5.080 | 4.880 | 5.080 | 5.080 | 3,677 |
| 2024-08-08 | 4.990 | 4.990 | 4.850 | 4.880 | 4.880 | 848 |
| 2024-08-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 192 |
| 2024-08-06 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 351 |
| 2024-08-05 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 1,896 |
| 2024-08-02 | 5.240 | 5.250 | 5.200 | 5.200 | 5.200 | 598 |
| 2024-08-01 | 5.250 | 5.250 | 5.240 | 5.240 | 5.240 | 282 |
| 2024-07-31 | 5.240 | 5.250 | 5.180 | 5.240 | 5.240 | 1,232 |
| 2024-07-30 | 5.180 | 5.330 | 5.180 | 5.240 | 5.240 | 2,037 |
| 2024-07-29 | 5.200 | 5.220 | 5.180 | 5.180 | 5.180 | 695 |
| 2024-07-26 | 5.000 | 5.230 | 4.970 | 5.230 | 5.230 | 1,900 |
| 2024-07-25 | 5.380 | 5.380 | 5.000 | 5.000 | 5.000 | 2,313 |
| 2024-07-24 | 5.330 | 5.390 | 5.320 | 5.380 | 5.380 | 480 |
| 2024-07-23 | 5.400 | 5.400 | 5.230 | 5.320 | 5.320 | 1,555 |
| 2024-07-22 | 5.400 | 5.400 | 5.360 | 5.400 | 5.400 | 285 |
| 2024-07-19 | 5.450 | 5.450 | 5.220 | 5.400 | 5.400 | 3,853 |
| 2024-07-18 | 5.400 | 5.450 | 5.360 | 5.450 | 5.450 | 1,183 |
| 2024-07-17 | 5.280 | 5.400 | 5.280 | 5.400 | 5.400 | 890 |
| 2024-07-16 | 5.280 | 5.380 | 5.220 | 5.280 | 5.280 | 1,652 |
| 2024-07-15 | 5.180 | 5.280 | 5.150 | 5.280 | 5.280 | 2,435 |
| 2024-07-12 | 4.900 | 5.230 | 4.900 | 5.150 | 5.150 | 2,886 |
| 2024-07-11 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 1,107 |
| 2024-07-10 | 4.705 | 4.850 | 4.705 | 4.850 | 4.850 | 1,479 |
| 2024-07-09 | 4.690 | 4.750 | 4.675 | 4.700 | 4.700 | 1,607 |
| 2024-07-08 | 4.640 | 4.710 | 4.640 | 4.685 | 4.685 | 2,759 |
| 2024-07-05 | 4.700 | 4.710 | 4.640 | 4.640 | 4.640 | 1,808 |
| 2024-07-04 | 4.560 | 4.650 | 4.560 | 4.650 | 4.650 | 1,187 |
| 2024-07-03 | 4.520 | 4.550 | 4.500 | 4.550 | 4.550 | 3,412 |
| 2024-07-02 | 4.600 | 4.600 | 4.520 | 4.520 | 4.520 | 4,786 |
| 2024-07-01 | 4.580 | 4.660 | 4.550 | 4.590 | 4.590 | 2,850 |
| 2024-06-28 | 4.700 | 4.720 | 4.580 | 4.580 | 4.580 | 3,015 |
| 2024-06-27 | 4.830 | 4.900 | 4.660 | 4.700 | 4.700 | 2,330 |
| 2024-06-26 | 4.720 | 4.830 | 4.720 | 4.830 | 4.830 | 1,056 |
| 2024-06-25 | 4.730 | 4.730 | 4.710 | 4.720 | 4.720 | 430 |
| 2024-06-24 | 4.720 | 4.740 | 4.700 | 4.720 | 4.720 | 1,831 |
| 2024-06-21 | 4.850 | 4.850 | 4.720 | 4.720 | 4.720 | 2,059 |
| 2024-06-20 | 4.790 | 4.820 | 4.750 | 4.820 | 4.820 | 2,897 |
| 2024-06-19 | 4.750 | 4.790 | 4.620 | 4.720 | 4.720 | 4,772 |
| 2024-06-18 | 4.670 | 4.785 | 4.350 | 4.700 | 4.700 | 15,160 |
| 2024-06-17 | 5.040 | 5.040 | 4.225 | 4.440 | 4.440 | 37,996 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-26 | 0.5000 EUR |
| 2022-09-27 | 0.4000 EUR |
| 2021-09-29 | 0.8000 EUR |
| 2019-09-25 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.