Innelec Multimedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	6.100	6.140	6.080	6.120	5.643	526
2023-07-06	6.100	6.100	6.060	6.100	5.625	356
2023-07-05	6.100	6.140	6.080	6.100	5.625	720
2023-07-04	6.120	6.120	6.040	6.080	5.607	1,001
2023-07-03	6.120	6.180	6.120	6.120	5.643	957
2023-06-30	6.160	6.160	6.080	6.120	5.643	650
2023-06-29	6.140	6.140	6.080	6.140	5.662	724
2023-06-28	6.120	6.140	6.080	6.140	5.662	639
2023-06-27	6.160	6.160	6.060	6.120	5.643	765
2023-06-26	6.100	6.140	6.040	6.140	5.662	1,459
2023-06-23	6.100	6.120	6.100	6.100	5.625	432
2023-06-22	6.040	6.220	6.040	6.100	5.625	1,543
2023-06-21	6.080	6.100	6.040	6.040	5.570	432
2023-06-20	6.200	6.200	5.880	6.080	5.607	5,269
2023-06-19	6.100	6.200	6.060	6.200	5.717	2,223
2023-06-16	6.220	6.260	5.940	6.100	5.625	4,084
2023-06-15	6.140	6.220	6.100	6.220	5.736	12,916
2023-06-14	6.060	6.080	6.060	6.060	5.588	967
2023-06-13	6.080	6.100	6.060	6.060	5.588	511
2023-06-12	6.080	6.100	6.080	6.080	5.607	232
2023-06-09	6.100	6.120	6.080	6.080	5.607	191
2023-06-08	6.140	6.160	6.100	6.100	5.625	589
2023-06-07	6.000	6.200	6.000	6.140	5.662	5,703
2023-06-06	5.900	6.000	5.900	6.000	5.533	1,344
2023-06-05	5.860	5.940	5.860	5.860	5.404	1,183
2023-06-02	5.860	5.880	5.860	5.860	5.404	974
2023-06-01	5.840	6.000	5.840	5.840	5.385	2,528
2023-05-31	5.680	5.840	5.660	5.840	5.385	4,335
2023-05-30	5.640	5.680	5.640	5.680	5.238	96
2023-05-29	5.660	5.660	5.640	5.640	5.201	111
2023-05-26	5.680	5.680	5.620	5.660	5.219	773
2023-05-25	5.660	5.680	5.660	5.680	5.238	66
2023-05-24	5.700	5.700	5.660	5.660	5.219	649
2023-05-23	5.800	5.800	5.660	5.700	5.256	1,350
2023-05-22	5.840	5.860	5.800	5.800	5.348	1,061
2023-05-19	5.840	5.860	5.840	5.840	5.385	1,845
2023-05-18	5.700	5.920	5.660	5.840	5.385	4,446
2023-05-17	5.500	5.740	5.500	5.700	5.256	4,401
2023-05-16	5.720	5.720	5.480	5.500	5.072	2,741
2023-05-15	5.720	5.720	5.720	5.720	5.275	245
2023-05-12	5.780	5.780	5.660	5.720	5.275	1,564
2023-05-11	5.800	5.940	5.720	5.780	5.330	7,715
2023-05-10	5.740	5.740	5.460	5.660	5.219	1,222
2023-05-09	5.740	5.740	5.740	5.740	5.293	126
2023-05-08	5.700	5.740	5.700	5.740	5.293	143
2023-05-05	5.580	5.780	5.580	5.640	5.201	5,122
2023-05-04	5.360	5.580	5.300	5.580	5.145	3,837
2023-05-03	5.260	5.280	5.260	5.280	4.869	465
2023-05-02	5.220	5.260	5.200	5.260	4.850	503
2023-04-28	5.200	5.220	5.200	5.220	4.814	666
2023-04-27	5.240	5.240	5.140	5.200	4.795	329
2023-04-26	5.200	5.240	5.200	5.240	4.832	194
2023-04-25	5.200	5.200	5.140	5.200	4.795	320
2023-04-24	5.280	5.280	5.200	5.200	4.795	944
2023-04-21	5.300	5.300	5.280	5.280	4.869	198
2023-04-20	5.280	5.360	5.280	5.300	4.887	556
2023-04-19	5.320	5.340	5.280	5.280	4.869	714
2023-04-18	5.360	5.360	5.300	5.300	4.887	1,104
2023-04-17	5.340	5.360	5.320	5.360	4.943	382
2023-04-14	5.320	5.360	5.300	5.360	4.943	947

← NewerPage 15 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.