Innelec Multimedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 5.300 | 5.320 | 5.300 | 5.320 | 4.906 | 3 |
| 2023-04-12 | 5.360 | 5.400 | 5.300 | 5.300 | 4.887 | 414 |
| 2023-04-11 | 5.320 | 5.400 | 5.320 | 5.340 | 4.924 | 1,010 |
| 2023-04-06 | 5.300 | 5.320 | 5.260 | 5.320 | 4.906 | 335 |
| 2023-04-05 | 5.240 | 5.300 | 5.240 | 5.300 | 4.887 | 774 |
| 2023-04-04 | 5.300 | 5.300 | 5.240 | 5.240 | 4.832 | 733 |
| 2023-04-03 | 5.340 | 5.340 | 5.300 | 5.300 | 4.887 | 134 |
| 2023-03-31 | 5.340 | 5.340 | 5.320 | 5.320 | 4.906 | 194 |
| 2023-03-30 | 5.200 | 5.340 | 5.200 | 5.340 | 4.924 | 1,209 |
| 2023-03-29 | 5.200 | 5.220 | 5.200 | 5.200 | 4.795 | 142 |
| 2023-03-28 | 5.160 | 5.220 | 5.160 | 5.200 | 4.795 | 571 |
| 2023-03-27 | 5.160 | 5.180 | 5.160 | 5.160 | 4.758 | 168 |
| 2023-03-24 | 5.220 | 5.220 | 5.160 | 5.160 | 4.758 | 679 |
| 2023-03-23 | 5.240 | 5.240 | 5.220 | 5.220 | 4.814 | 157 |
| 2023-03-22 | 5.180 | 5.240 | 5.180 | 5.240 | 4.832 | 622 |
| 2023-03-21 | 5.120 | 5.160 | 5.100 | 5.160 | 4.758 | 755 |
| 2023-03-20 | 5.180 | 5.180 | 5.020 | 5.100 | 4.703 | 1,631 |
| 2023-03-17 | 5.200 | 5.220 | 5.160 | 5.160 | 4.758 | 521 |
| 2023-03-16 | 5.140 | 5.200 | 5.120 | 5.200 | 4.795 | 691 |
| 2023-03-15 | 5.160 | 5.200 | 5.120 | 5.140 | 4.740 | 1,061 |
| 2023-03-14 | 5.240 | 5.240 | 4.900 | 5.160 | 4.758 | 4,119 |
| 2023-03-13 | 5.340 | 5.340 | 5.220 | 5.240 | 4.832 | 2,600 |
| 2023-03-10 | 5.380 | 5.380 | 5.340 | 5.340 | 4.924 | 1,308 |
| 2023-03-09 | 5.360 | 5.380 | 5.360 | 5.380 | 4.961 | 282 |
| 2023-03-08 | 5.360 | 5.480 | 5.360 | 5.360 | 4.943 | 1,348 |
| 2023-03-07 | 5.360 | 5.360 | 5.360 | 5.360 | 4.943 | 119 |
| 2023-03-06 | 5.300 | 5.360 | 5.300 | 5.360 | 4.943 | 781 |
| 2023-03-03 | 5.420 | 5.420 | 5.240 | 5.280 | 4.869 | 1,618 |
| 2023-03-02 | 5.340 | 5.500 | 5.300 | 5.400 | 4.979 | 1,270 |
| 2023-03-01 | 5.340 | 5.360 | 5.260 | 5.340 | 4.924 | 891 |
| 2023-02-28 | 5.380 | 5.420 | 5.260 | 5.340 | 4.924 | 1,150 |
| 2023-02-27 | 5.340 | 5.380 | 5.300 | 5.380 | 4.961 | 929 |
| 2023-02-24 | 5.400 | 5.420 | 5.300 | 5.340 | 4.924 | 447 |
| 2023-02-23 | 5.440 | 5.480 | 5.320 | 5.400 | 4.979 | 2,746 |
| 2023-02-22 | 5.440 | 5.460 | 5.400 | 5.440 | 5.016 | 221 |
| 2023-02-21 | 5.580 | 5.600 | 5.360 | 5.440 | 5.016 | 2,037 |
| 2023-02-20 | 5.560 | 5.600 | 5.500 | 5.580 | 5.145 | 1,180 |
| 2023-02-17 | 5.420 | 5.560 | 5.420 | 5.560 | 5.127 | 3,603 |
| 2023-02-16 | 5.800 | 5.800 | 5.300 | 5.520 | 5.090 | 11,298 |
| 2023-02-15 | 5.780 | 5.820 | 5.600 | 5.820 | 5.367 | 5,253 |
| 2023-02-14 | 5.780 | 5.820 | 5.660 | 5.780 | 5.330 | 1,394 |
| 2023-02-13 | 5.640 | 5.780 | 5.620 | 5.780 | 5.330 | 5,767 |
| 2023-02-10 | 5.420 | 5.820 | 5.300 | 5.640 | 5.201 | 9,709 |
| 2023-02-09 | 5.400 | 5.420 | 5.400 | 5.400 | 4.979 | 581 |
| 2023-02-08 | 5.400 | 5.400 | 5.400 | 5.400 | 4.979 | 113 |
| 2023-02-07 | 5.400 | 5.400 | 5.400 | 5.400 | 4.979 | 219 |
| 2023-02-06 | 5.320 | 5.400 | 5.240 | 5.400 | 4.979 | 1,645 |
| 2023-02-03 | 5.360 | 5.360 | 5.300 | 5.320 | 4.906 | 205 |
| 2023-02-02 | 5.360 | 5.380 | 5.300 | 5.300 | 4.887 | 1,795 |
| 2023-02-01 | 5.380 | 5.400 | 5.360 | 5.360 | 4.943 | 1,241 |
| 2023-01-31 | 5.400 | 5.400 | 5.400 | 5.400 | 4.979 | 198 |
| 2023-01-30 | 5.400 | 5.400 | 5.400 | 5.400 | 4.979 | 520 |
| 2023-01-27 | 5.460 | 5.480 | 5.360 | 5.400 | 4.979 | 1,945 |
| 2023-01-26 | 5.460 | 5.520 | 5.460 | 5.460 | 5.035 | 856 |
| 2023-01-25 | 5.460 | 5.460 | 5.460 | 5.460 | 5.035 | 209 |
| 2023-01-24 | 5.500 | 5.500 | 5.480 | 5.480 | 5.053 | 779 |
| 2023-01-23 | 5.540 | 5.540 | 5.500 | 5.520 | 5.090 | 502 |
| 2023-01-20 | 5.480 | 5.540 | 5.120 | 5.540 | 5.109 | 7,201 |
| 2023-01-19 | 5.500 | 5.560 | 5.480 | 5.480 | 5.053 | 1,767 |
| 2023-01-18 | 5.480 | 5.500 | 5.480 | 5.500 | 5.072 | 551 |
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.