Innelec Multimedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	7.800	8.600	7.120	8.240	8.240	62,260
2023-09-28	7.540	8.280	7.320	7.800	7.800	52,793
2023-09-27	7.000	7.800	6.900	7.540	7.540	46,600
2023-09-26	6.040	7.300	5.920	7.000	7.000	54,137
2023-09-25	6.120	6.840	6.120	6.420	5.920	55,967
2023-09-22	7.400	7.420	5.700	6.040	5.570	185,137
2023-09-21	9.420	9.460	6.980	7.220	6.658	79,313
2023-09-20	9.220	9.700	9.200	9.340	8.613	30,235
2023-09-19	9.060	9.600	9.060	9.200	8.484	40,298
2023-09-18	8.800	9.380	8.560	9.060	8.354	46,880
2023-09-15	8.800	9.200	8.680	8.960	8.262	40,424
2023-09-14	8.680	9.080	8.560	8.800	8.115	18,047
2023-09-13	8.620	9.300	8.000	8.680	8.004	68,089
2023-09-12	8.840	9.420	8.020	8.680	8.004	52,054
2023-09-11	8.400	9.240	8.200	8.840	8.152	33,662
2023-09-08	8.100	8.740	7.720	8.400	7.746	40,402
2023-09-07	7.800	8.360	7.680	8.140	7.506	37,696
2023-09-06	7.380	7.900	7.000	7.720	7.119	30,663
2023-09-05	6.940	7.500	6.940	7.360	6.787	19,549
2023-09-04	6.680	6.980	6.620	6.900	6.363	11,015
2023-09-01	6.560	6.560	6.460	6.540	6.031	800
2023-08-31	6.500	6.540	6.500	6.540	6.031	230
2023-08-30	6.660	6.740	6.300	6.500	5.994	4,758
2023-08-29	6.580	6.640	6.580	6.640	6.123	701
2023-08-28	6.600	6.660	6.540	6.560	6.049	1,041
2023-08-25	6.260	6.560	6.260	6.560	6.049	2,679
2023-08-24	6.600	6.620	6.100	6.260	5.773	6,164
2023-08-23	6.580	6.660	6.500	6.600	6.086	3,578
2023-08-22	6.600	6.620	6.580	6.620	6.104	769
2023-08-21	6.500	6.600	6.500	6.560	6.049	970
2023-08-18	6.580	6.580	6.500	6.500	5.994	560
2023-08-17	6.580	6.620	6.500	6.580	6.068	747
2023-08-16	6.500	6.580	6.500	6.580	6.068	549
2023-08-15	6.640	6.660	6.500	6.500	5.994	1,677
2023-08-14	6.620	6.720	6.600	6.640	6.123	2,089
2023-08-11	6.780	6.780	6.560	6.600	6.086	2,923
2023-08-10	6.760	6.780	6.680	6.780	6.252	2,825
2023-08-09	6.540	6.740	6.520	6.740	6.215	4,519
2023-08-08	6.500	6.540	6.500	6.540	6.031	1,256
2023-08-07	6.440	6.480	6.440	6.460	5.957	839
2023-08-04	6.360	6.460	6.360	6.460	5.957	492
2023-08-03	6.360	6.360	6.340	6.360	5.865	381
2023-08-02	6.480	6.480	6.340	6.360	5.865	3,423
2023-08-01	6.520	6.520	6.380	6.480	5.975	1,295
2023-07-31	6.440	6.520	6.400	6.520	6.012	2,638
2023-07-28	6.520	6.520	6.400	6.420	5.920	4,349
2023-07-27	6.240	6.700	6.240	6.520	6.012	15,652
2023-07-26	6.100	6.180	6.100	6.180	5.699	2,602
2023-07-25	6.100	6.100	5.920	6.100	5.625	2,228
2023-07-24	6.100	6.120	6.020	6.100	5.625	825
2023-07-21	6.060	6.100	6.020	6.100	5.625	789
2023-07-20	6.060	6.060	5.980	6.060	5.588	1,336
2023-07-19	6.060	6.060	6.060	6.060	5.588	80
2023-07-18	6.100	6.100	6.000	6.060	5.588	377
2023-07-17	5.980	6.100	5.980	6.100	5.625	1,504
2023-07-14	6.080	6.100	5.980	5.980	5.514	1,163
2023-07-13	6.080	6.100	6.080	6.080	5.607	72
2023-07-12	6.060	6.080	6.020	6.080	5.607	1,452
2023-07-11	6.120	6.180	6.100	6.100	5.625	1,819
2023-07-10	6.100	6.160	6.100	6.120	5.643	1,819

← NewerPage 14 of 22 · 1,286 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.