Innelec Multimedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 5.440 | 5.480 | 5.400 | 5.480 | 5.053 | 748 |
| 2023-01-16 | 5.440 | 5.460 | 5.440 | 5.440 | 5.016 | 378 |
| 2023-01-13 | 5.540 | 5.540 | 5.300 | 5.440 | 5.016 | 3,721 |
| 2023-01-12 | 5.540 | 5.540 | 5.520 | 5.540 | 5.109 | 750 |
| 2023-01-11 | 5.560 | 5.600 | 5.520 | 5.540 | 5.109 | 1,811 |
| 2023-01-10 | 5.520 | 5.560 | 5.520 | 5.560 | 5.127 | 431 |
| 2023-01-09 | 5.500 | 5.540 | 5.460 | 5.500 | 5.072 | 1,046 |
| 2023-01-06 | 5.540 | 5.540 | 5.400 | 5.500 | 5.072 | 1,829 |
| 2023-01-05 | 5.560 | 5.580 | 5.540 | 5.540 | 5.109 | 447 |
| 2023-01-04 | 5.500 | 5.560 | 5.460 | 5.560 | 5.127 | 1,228 |
| 2023-01-03 | 5.440 | 5.500 | 5.420 | 5.500 | 5.072 | 1,364 |
| 2023-01-02 | 5.440 | 5.480 | 5.440 | 5.440 | 5.016 | 403 |
| 2022-12-30 | 5.480 | 5.480 | 5.440 | 5.440 | 5.016 | 876 |
| 2022-12-29 | 5.500 | 5.520 | 5.480 | 5.480 | 5.053 | 1,816 |
| 2022-12-28 | 5.520 | 5.520 | 5.500 | 5.500 | 5.072 | 280 |
| 2022-12-27 | 5.520 | 5.560 | 5.520 | 5.520 | 5.090 | 548 |
| 2022-12-23 | 5.480 | 5.580 | 5.480 | 5.580 | 5.145 | 565 |
| 2022-12-22 | 5.560 | 5.580 | 5.480 | 5.480 | 5.053 | 923 |
| 2022-12-21 | 5.540 | 5.560 | 5.540 | 5.560 | 5.127 | 60 |
| 2022-12-20 | 5.620 | 5.660 | 5.540 | 5.540 | 5.109 | 1,740 |
| 2022-12-19 | 5.440 | 5.620 | 5.440 | 5.620 | 5.182 | 271 |
| 2022-12-16 | 5.660 | 5.780 | 5.400 | 5.440 | 5.016 | 8,812 |
| 2022-12-15 | 5.720 | 5.760 | 5.580 | 5.660 | 5.219 | 5,419 |
| 2022-12-14 | 5.660 | 5.720 | 5.600 | 5.700 | 5.256 | 4,425 |
| 2022-12-13 | 5.660 | 5.660 | 5.560 | 5.660 | 5.219 | 1,386 |
| 2022-12-12 | 5.620 | 5.660 | 5.620 | 5.660 | 5.219 | 828 |
| 2022-12-09 | 5.640 | 5.640 | 5.580 | 5.620 | 5.182 | 688 |
| 2022-12-08 | 5.620 | 5.640 | 5.600 | 5.640 | 5.201 | 536 |
| 2022-12-07 | 5.660 | 5.660 | 5.600 | 5.600 | 5.164 | 1,555 |
| 2022-12-06 | 5.640 | 5.740 | 5.640 | 5.660 | 5.219 | 2,168 |
| 2022-12-05 | 5.720 | 5.740 | 5.520 | 5.640 | 5.201 | 3,585 |
| 2022-12-02 | 5.380 | 5.800 | 5.260 | 5.720 | 5.275 | 11,982 |
| 2022-12-01 | 5.320 | 5.420 | 5.320 | 5.360 | 4.943 | 1,151 |
| 2022-11-30 | 5.480 | 5.480 | 5.200 | 5.320 | 4.906 | 2,117 |
| 2022-11-29 | 5.480 | 5.480 | 5.480 | 5.480 | 5.053 | 126 |
| 2022-11-28 | 5.480 | 5.480 | 5.480 | 5.480 | 5.053 | 221 |
| 2022-11-25 | 5.480 | 5.480 | 5.480 | 5.480 | 5.053 | 301 |
| 2022-11-24 | 5.560 | 5.560 | 5.400 | 5.480 | 5.053 | 1,134 |
| 2022-11-23 | 5.460 | 5.560 | 5.460 | 5.560 | 5.127 | 792 |
| 2022-11-22 | 5.220 | 5.480 | 5.220 | 5.460 | 5.035 | 3,031 |
| 2022-11-21 | 5.200 | 5.200 | 5.100 | 5.200 | 4.795 | 3,596 |
| 2022-11-18 | 5.360 | 5.380 | 5.200 | 5.200 | 4.795 | 1,371 |
| 2022-11-17 | 5.440 | 5.440 | 5.360 | 5.360 | 4.943 | 588 |
| 2022-11-16 | 5.460 | 5.460 | 5.440 | 5.440 | 5.016 | 317 |
| 2022-11-15 | 5.500 | 5.500 | 5.460 | 5.460 | 5.035 | 471 |
| 2022-11-14 | 5.460 | 5.560 | 5.460 | 5.500 | 5.072 | 1,497 |
| 2022-11-11 | 5.500 | 5.500 | 5.400 | 5.460 | 5.035 | 881 |
| 2022-11-10 | 5.320 | 5.600 | 5.320 | 5.500 | 5.072 | 10,349 |
| 2022-11-09 | 5.020 | 5.020 | 5.020 | 5.020 | 4.629 | 489 |
| 2022-11-08 | 5.020 | 5.020 | 5.020 | 5.020 | 4.629 | 613 |
| 2022-11-07 | 5.000 | 5.020 | 4.980 | 5.000 | 4.611 | 778 |
| 2022-11-04 | 4.900 | 5.000 | 4.900 | 5.000 | 4.611 | 2,237 |
| 2022-11-03 | 4.800 | 4.900 | 4.800 | 4.860 | 4.482 | 1,702 |
| 2022-11-02 | 4.810 | 4.840 | 4.800 | 4.800 | 4.426 | 602 |
| 2022-11-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.426 | 155 |
| 2022-10-31 | 4.790 | 4.830 | 4.780 | 4.780 | 4.408 | 968 |
| 2022-10-28 | 4.850 | 4.850 | 4.700 | 4.780 | 4.408 | 2,040 |
| 2022-10-27 | 4.900 | 4.900 | 4.840 | 4.840 | 4.463 | 1,544 |
| 2022-10-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.518 | 226 |
| 2022-10-25 | 4.960 | 4.960 | 4.900 | 4.900 | 4.518 | 1,221 |
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.