Innelec Multimedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	5.900	5.900	5.820	5.880	5.880	4,390
2023-12-21	5.920	5.920	5.840	5.900	5.900	5,315
2023-12-20	6.060	6.080	5.860	5.900	5.900	15,444
2023-12-19	6.060	6.100	6.060	6.080	6.080	2,442
2023-12-18	6.340	6.340	6.020	6.060	6.060	13,797
2023-12-15	6.280	6.460	6.200	6.340	6.340	14,929
2023-12-14	6.400	6.600	6.000	6.280	6.280	48,088
2023-12-13	7.200	7.500	7.140	7.500	7.500	11,396
2023-12-12	7.300	7.320	7.140	7.200	7.200	4,135
2023-12-11	7.080	7.660	7.080	7.280	7.280	47,364
2023-12-08	7.100	7.360	6.820	7.060	7.060	20,027
2023-12-07	6.880	7.460	6.860	7.080	7.080	42,077
2023-12-06	6.740	7.180	6.600	6.860	6.860	29,060
2023-12-05	6.000	6.720	5.860	6.700	6.700	101,616
2023-12-04	6.880	6.900	5.540	5.800	5.800	127,219
2023-12-01	7.320	7.480	6.740	6.860	6.860	8,399
2023-11-30	7.960	7.960	7.180	7.320	7.320	14,760
2023-11-29	7.720	7.960	7.680	7.960	7.960	3,789
2023-11-28	7.660	7.820	7.660	7.720	7.720	1,858
2023-11-27	7.800	7.800	7.660	7.660	7.660	1,319
2023-11-24	7.780	7.840	7.780	7.800	7.800	980
2023-11-23	7.880	7.880	7.780	7.780	7.780	1,474
2023-11-22	7.940	7.940	7.740	7.860	7.860	2,020
2023-11-21	7.860	7.940	7.800	7.900	7.900	2,157
2023-11-20	7.960	7.960	7.720	7.860	7.860	2,968
2023-11-17	8.080	8.080	7.940	7.940	7.940	2,165
2023-11-16	7.580	8.100	7.580	8.100	8.100	7,287
2023-11-15	7.280	8.000	7.260	7.500	7.500	15,673
2023-11-14	7.500	7.660	7.120	7.280	7.280	9,624
2023-11-13	7.580	7.840	7.500	7.500	7.500	4,954
2023-11-10	8.160	8.480	7.400	7.580	7.580	26,342
2023-11-09	8.120	8.220	8.100	8.140	8.140	1,807
2023-11-08	8.320	8.520	7.940	8.100	8.100	16,145
2023-11-07	8.080	8.600	8.060	8.320	8.320	19,898
2023-11-06	8.040	8.100	7.820	8.080	8.080	9,978
2023-11-03	8.060	8.080	7.900	8.000	8.000	6,260
2023-11-02	8.060	8.200	7.860	8.080	8.080	8,166
2023-11-01	8.000	8.100	7.920	8.100	8.100	7,080
2023-10-31	8.000	8.020	7.940	8.000	8.000	1,264
2023-10-30	7.840	8.000	7.840	8.000	8.000	4,267
2023-10-27	7.860	7.880	7.760	7.860	7.860	2,318
2023-10-26	8.020	8.020	7.720	7.860	7.860	9,758
2023-10-25	8.080	8.100	7.720	8.020	8.020	11,484
2023-10-24	7.880	8.080	7.820	8.080	8.080	7,192
2023-10-23	7.500	8.080	7.400	7.900	7.900	24,086
2023-10-20	7.840	7.880	7.280	7.540	7.540	29,213
2023-10-19	8.160	8.600	8.000	8.000	8.000	56,648
2023-10-18	7.800	8.640	7.720	8.120	8.120	97,906
2023-10-17	7.540	8.500	7.540	7.740	7.740	104,785
2023-10-16	7.500	8.320	7.400	7.540	7.540	91,786
2023-10-13	6.720	8.020	6.580	7.540	7.540	90,542
2023-10-12	6.440	7.200	5.620	6.720	6.720	224,534
2023-10-11	7.060	7.060	6.080	6.460	6.460	64,499
2023-10-10	8.560	8.700	6.800	7.040	7.040	81,056
2023-10-09	8.540	8.900	8.340	8.560	8.560	33,442
2023-10-06	8.400	9.020	8.340	8.700	8.700	57,081
2023-10-05	8.500	9.180	8.320	8.360	8.360	57,761
2023-10-04	8.180	8.980	8.040	8.340	8.340	51,628
2023-10-03	8.480	9.000	7.840	8.180	8.180	59,956
2023-10-02	8.240	9.000	7.580	8.500	8.500	81,252

← NewerPage 13 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.