Innelec Multimedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	6.020	6.040	5.920	5.980	5.980	4,837
2024-03-18	6.020	6.040	6.000	6.020	6.020	351
2024-03-15	6.100	6.160	6.000	6.020	6.020	2,884
2024-03-14	6.140	6.160	6.000	6.100	6.100	5,123
2024-03-13	6.180	6.240	6.120	6.140	6.140	2,944
2024-03-12	6.220	6.280	6.140	6.140	6.140	2,369
2024-03-11	6.180	6.280	6.160	6.220	6.220	3,147
2024-03-08	6.160	6.200	6.140	6.160	6.160	633
2024-03-07	6.140	6.140	6.100	6.140	6.140	529
2024-03-06	6.040	6.300	6.000	6.100	6.100	4,488
2024-03-05	6.100	6.120	5.980	6.040	6.040	2,414
2024-03-04	6.080	6.120	6.080	6.100	6.100	650
2024-03-01	5.940	6.080	5.940	6.080	6.080	3,086
2024-02-29	6.100	6.100	5.900	5.940	5.940	8,008
2024-02-28	6.380	6.400	6.000	6.100	6.100	11,912
2024-02-27	5.900	6.440	5.860	6.240	6.240	17,216
2024-02-26	5.960	5.980	5.840	5.900	5.900	4,478
2024-02-23	5.980	5.980	5.900	5.940	5.940	2,463
2024-02-22	6.120	6.120	5.980	5.980	5.980	4,098
2024-02-21	6.020	6.120	6.020	6.120	6.120	1,101
2024-02-20	6.040	6.100	5.940	6.020	6.020	3,009
2024-02-19	6.080	6.120	5.980	6.040	6.040	3,339
2024-02-16	6.200	6.300	6.080	6.080	6.080	8,758
2024-02-15	6.080	6.200	6.020	6.080	6.080	6,752
2024-02-14	5.960	6.000	5.840	5.960	5.960	6,775
2024-02-13	6.540	6.540	5.800	5.960	5.960	51,286
2024-02-12	6.420	6.760	6.420	6.540	6.540	6,926
2024-02-09	6.440	6.460	6.400	6.400	6.400	551
2024-02-08	6.480	6.620	6.380	6.440	6.440	4,704
2024-02-07	6.480	6.500	6.480	6.500	6.500	224
2024-02-06	6.460	6.700	6.440	6.480	6.480	8,537
2024-02-05	6.040	6.940	6.020	6.460	6.460	29,373
2024-02-02	6.120	6.160	5.940	6.020	6.020	4,075
2024-02-01	6.100	6.280	5.940	6.120	6.120	4,234
2024-01-31	6.220	6.260	5.960	6.100	6.100	13,411
2024-01-30	6.220	6.240	6.220	6.220	6.220	1,750
2024-01-29	6.160	6.380	6.160	6.220	6.220	7,173
2024-01-26	6.440	6.440	6.000	6.160	6.160	11,085
2024-01-25	6.560	6.600	6.340	6.440	6.440	4,974
2024-01-24	6.520	6.700	6.460	6.560	6.560	4,207
2024-01-23	6.440	6.780	6.440	6.500	6.500	9,247
2024-01-22	6.380	6.460	6.360	6.440	6.440	1,378
2024-01-19	6.360	6.380	6.340	6.380	6.380	1,398
2024-01-18	6.180	6.340	6.160	6.340	6.340	3,145
2024-01-17	6.400	6.400	6.160	6.180	6.180	4,276
2024-01-16	6.380	6.440	6.360	6.400	6.400	1,391
2024-01-15	6.560	6.560	6.280	6.380	6.380	6,068
2024-01-12	6.600	6.620	6.500	6.560	6.560	1,047
2024-01-11	6.520	6.800	6.500	6.600	6.600	9,773
2024-01-10	6.780	6.780	6.520	6.520	6.520	2,782
2024-01-09	6.520	6.800	6.520	6.700	6.700	4,134
2024-01-08	6.420	6.900	6.400	6.520	6.520	18,353
2024-01-05	6.660	6.660	6.160	6.340	6.340	12,774
2024-01-04	6.660	7.040	6.440	6.660	6.660	16,521
2024-01-03	6.220	7.040	6.020	6.660	6.660	30,148
2024-01-02	6.220	6.280	6.200	6.220	6.220	1,657
2023-12-29	6.640	6.640	5.960	6.220	6.220	29,189
2023-12-28	6.460	6.800	6.460	6.620	6.620	8,783
2023-12-27	5.880	7.100	5.880	6.460	6.460	58,840
2023-12-22	5.900	5.900	5.820	5.880	5.880	4,390

← NewerPage 12 of 22 · 1,281 trading daysOlder →

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.