Innelec Multimedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 5.400 | 5.440 | 5.040 | 5.100 | 5.100 | 14,053 |
| 2024-06-13 | 6.200 | 6.200 | 5.300 | 5.380 | 5.380 | 47,389 |
| 2024-06-12 | 7.150 | 7.200 | 7.010 | 7.120 | 7.120 | 6,799 |
| 2024-06-11 | 6.980 | 7.150 | 6.980 | 7.150 | 7.150 | 4,309 |
| 2024-06-10 | 7.100 | 7.190 | 6.980 | 6.980 | 6.980 | 4,753 |
| 2024-06-07 | 7.100 | 7.190 | 6.990 | 7.190 | 7.190 | 4,405 |
| 2024-06-06 | 7.100 | 7.150 | 7.070 | 7.150 | 7.150 | 3,427 |
| 2024-06-05 | 6.960 | 7.140 | 6.870 | 7.050 | 7.050 | 8,454 |
| 2024-06-04 | 7.040 | 7.100 | 6.900 | 6.910 | 6.910 | 16,037 |
| 2024-06-03 | 6.830 | 7.000 | 6.770 | 7.000 | 7.000 | 8,911 |
| 2024-05-31 | 6.730 | 6.830 | 6.730 | 6.810 | 6.810 | 1,574 |
| 2024-05-30 | 6.770 | 6.840 | 6.710 | 6.710 | 6.710 | 1,849 |
| 2024-05-29 | 6.900 | 6.900 | 6.750 | 6.820 | 6.820 | 2,477 |
| 2024-05-28 | 6.880 | 6.900 | 6.870 | 6.900 | 6.900 | 903 |
| 2024-05-27 | 6.850 | 6.880 | 6.840 | 6.880 | 6.880 | 946 |
| 2024-05-24 | 6.890 | 6.890 | 6.850 | 6.850 | 6.850 | 1,473 |
| 2024-05-23 | 6.890 | 6.900 | 6.880 | 6.890 | 6.890 | 992 |
| 2024-05-22 | 6.900 | 7.020 | 6.850 | 6.890 | 6.890 | 8,475 |
| 2024-05-21 | 6.900 | 6.910 | 6.810 | 6.900 | 6.900 | 2,854 |
| 2024-05-20 | 6.830 | 6.910 | 6.830 | 6.910 | 6.910 | 2,003 |
| 2024-05-17 | 6.900 | 6.900 | 6.650 | 6.830 | 6.830 | 3,573 |
| 2024-05-16 | 6.980 | 6.980 | 6.790 | 6.910 | 6.910 | 2,279 |
| 2024-05-15 | 6.900 | 6.980 | 6.850 | 6.980 | 6.980 | 2,988 |
| 2024-05-14 | 6.900 | 6.950 | 6.780 | 6.900 | 6.900 | 5,613 |
| 2024-05-13 | 6.910 | 6.950 | 6.880 | 6.900 | 6.900 | 2,522 |
| 2024-05-10 | 6.820 | 6.910 | 6.820 | 6.910 | 6.910 | 1,071 |
| 2024-05-09 | 6.890 | 6.890 | 6.800 | 6.820 | 6.820 | 2,826 |
| 2024-05-08 | 6.900 | 6.980 | 6.830 | 6.890 | 6.890 | 2,844 |
| 2024-05-07 | 6.980 | 7.000 | 6.820 | 6.890 | 6.890 | 3,266 |
| 2024-05-06 | 6.890 | 7.000 | 6.760 | 6.980 | 6.980 | 7,642 |
| 2024-05-03 | 6.830 | 6.940 | 6.620 | 6.850 | 6.850 | 10,255 |
| 2024-05-02 | 6.460 | 6.830 | 6.440 | 6.830 | 6.830 | 7,041 |
| 2024-04-30 | 6.640 | 6.640 | 6.400 | 6.460 | 6.460 | 5,397 |
| 2024-04-29 | 6.710 | 6.710 | 6.540 | 6.650 | 6.650 | 6,980 |
| 2024-04-26 | 6.510 | 6.710 | 6.460 | 6.710 | 6.710 | 3,659 |
| 2024-04-25 | 6.420 | 6.610 | 6.410 | 6.500 | 6.500 | 2,979 |
| 2024-04-24 | 6.410 | 6.580 | 6.350 | 6.410 | 6.410 | 4,865 |
| 2024-04-23 | 6.480 | 6.710 | 6.370 | 6.410 | 6.410 | 3,792 |
| 2024-04-22 | 6.500 | 6.590 | 6.340 | 6.480 | 6.480 | 4,371 |
| 2024-04-19 | 6.350 | 6.480 | 6.320 | 6.480 | 6.480 | 3,174 |
| 2024-04-18 | 6.510 | 6.510 | 6.250 | 6.350 | 6.350 | 3,269 |
| 2024-04-17 | 6.550 | 6.590 | 6.450 | 6.510 | 6.510 | 1,110 |
| 2024-04-16 | 6.460 | 6.610 | 6.460 | 6.490 | 6.490 | 3,030 |
| 2024-04-15 | 6.620 | 6.790 | 6.440 | 6.460 | 6.460 | 5,265 |
| 2024-04-12 | 6.520 | 6.690 | 6.520 | 6.620 | 6.620 | 1,595 |
| 2024-04-11 | 6.560 | 6.690 | 6.520 | 6.520 | 6.520 | 5,043 |
| 2024-04-10 | 6.740 | 6.770 | 6.560 | 6.560 | 6.560 | 4,993 |
| 2024-04-09 | 6.590 | 6.780 | 6.450 | 6.720 | 6.720 | 8,627 |
| 2024-04-08 | 6.600 | 6.600 | 6.400 | 6.580 | 6.580 | 3,342 |
| 2024-04-05 | 6.400 | 6.700 | 6.320 | 6.700 | 6.700 | 9,530 |
| 2024-04-04 | 6.150 | 6.550 | 6.150 | 6.380 | 6.380 | 13,691 |
| 2024-04-03 | 6.150 | 6.170 | 6.090 | 6.150 | 6.150 | 1,780 |
| 2024-04-02 | 6.140 | 6.200 | 6.140 | 6.150 | 6.150 | 1,791 |
| 2024-03-28 | 6.120 | 6.160 | 6.060 | 6.140 | 6.140 | 2,058 |
| 2024-03-27 | 6.100 | 6.120 | 6.100 | 6.100 | 6.100 | 1,274 |
| 2024-03-26 | 6.080 | 6.160 | 6.080 | 6.120 | 6.120 | 2,915 |
| 2024-03-25 | 6.000 | 6.180 | 6.000 | 6.080 | 6.080 | 5,322 |
| 2024-03-22 | 5.960 | 6.060 | 5.960 | 5.980 | 5.980 | 1,707 |
| 2024-03-21 | 5.980 | 6.020 | 5.960 | 5.960 | 5.960 | 1,067 |
| 2024-03-20 | 5.980 | 6.000 | 5.960 | 5.960 | 5.960 | 460 |
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.