Innelec Multimedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 4.950 | 4.960 | 4.950 | 4.960 | 4.574 | 131 |
| 2022-10-21 | 4.990 | 4.990 | 4.950 | 4.950 | 4.565 | 1,482 |
| 2022-10-20 | 4.970 | 5.000 | 4.970 | 4.990 | 4.601 | 374 |
| 2022-10-19 | 4.920 | 4.970 | 4.920 | 4.970 | 4.583 | 453 |
| 2022-10-18 | 4.840 | 4.920 | 4.840 | 4.920 | 4.537 | 959 |
| 2022-10-17 | 4.850 | 4.850 | 4.790 | 4.840 | 4.463 | 687 |
| 2022-10-14 | 4.880 | 4.880 | 4.850 | 4.850 | 4.472 | 146 |
| 2022-10-13 | 4.850 | 4.860 | 4.850 | 4.860 | 4.482 | 44 |
| 2022-10-12 | 4.840 | 4.950 | 4.840 | 4.850 | 4.472 | 1,044 |
| 2022-10-11 | 5.020 | 5.020 | 4.840 | 4.840 | 4.463 | 1,382 |
| 2022-10-10 | 4.940 | 4.980 | 4.940 | 4.980 | 4.592 | 327 |
| 2022-10-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.555 | 203 |
| 2022-10-06 | 4.890 | 4.940 | 4.890 | 4.940 | 4.555 | 126 |
| 2022-10-05 | 4.890 | 4.970 | 4.880 | 4.890 | 4.509 | 1,061 |
| 2022-10-04 | 4.830 | 4.900 | 4.780 | 4.880 | 4.500 | 5,043 |
| 2022-10-03 | 5.060 | 5.060 | 4.930 | 4.930 | 4.546 | 2,608 |
| 2022-09-30 | 5.160 | 5.160 | 5.000 | 5.060 | 4.666 | 1,018 |
| 2022-09-29 | 5.280 | 5.280 | 5.160 | 5.160 | 4.758 | 778 |
| 2022-09-28 | 5.300 | 5.300 | 5.260 | 5.280 | 4.869 | 545 |
| 2022-09-27 | 5.340 | 5.340 | 5.300 | 5.300 | 4.887 | 934 |
| 2022-09-26 | 5.560 | 5.740 | 5.500 | 5.700 | 4.887 | 4,168 |
| 2022-09-23 | 5.600 | 5.600 | 5.500 | 5.540 | 4.750 | 4,019 |
| 2022-09-22 | 5.600 | 5.660 | 5.540 | 5.600 | 4.802 | 4,147 |
| 2022-09-21 | 5.500 | 5.760 | 5.480 | 5.540 | 4.750 | 5,689 |
| 2022-09-20 | 5.600 | 5.600 | 5.500 | 5.500 | 4.716 | 2,356 |
| 2022-09-19 | 5.520 | 5.540 | 5.500 | 5.520 | 4.733 | 2,871 |
| 2022-09-16 | 5.700 | 5.700 | 5.500 | 5.520 | 4.733 | 1,474 |
| 2022-09-15 | 5.680 | 5.700 | 5.600 | 5.700 | 4.887 | 1,069 |
| 2022-09-14 | 5.540 | 5.660 | 5.540 | 5.660 | 4.853 | 876 |
| 2022-09-13 | 5.700 | 5.700 | 5.520 | 5.520 | 4.733 | 1,902 |
| 2022-09-12 | 5.440 | 5.740 | 5.440 | 5.700 | 4.887 | 3,736 |
| 2022-09-09 | 5.460 | 5.480 | 5.380 | 5.420 | 4.647 | 1,605 |
| 2022-09-08 | 5.300 | 5.460 | 5.300 | 5.460 | 4.681 | 998 |
| 2022-09-07 | 5.300 | 5.300 | 5.300 | 5.300 | 4.544 | 950 |
| 2022-09-06 | 5.220 | 5.400 | 5.220 | 5.300 | 4.544 | 699 |
| 2022-09-05 | 5.140 | 5.220 | 5.140 | 5.220 | 4.476 | 1,991 |
| 2022-09-02 | 5.160 | 5.160 | 5.120 | 5.140 | 4.407 | 683 |
| 2022-09-01 | 5.160 | 5.160 | 5.060 | 5.160 | 4.424 | 2,063 |
| 2022-08-31 | 5.180 | 5.200 | 5.160 | 5.160 | 4.424 | 365 |
| 2022-08-30 | 5.200 | 5.220 | 5.120 | 5.180 | 4.441 | 2,350 |
| 2022-08-29 | 5.280 | 5.300 | 5.120 | 5.200 | 4.459 | 2,082 |
| 2022-08-26 | 5.420 | 5.440 | 5.300 | 5.380 | 4.613 | 3,495 |
| 2022-08-25 | 5.400 | 5.420 | 5.400 | 5.420 | 4.647 | 49 |
| 2022-08-24 | 5.480 | 5.480 | 5.400 | 5.400 | 4.630 | 1,201 |
| 2022-08-23 | 5.420 | 5.480 | 5.420 | 5.480 | 4.699 | 143 |
| 2022-08-22 | 5.540 | 5.540 | 5.420 | 5.420 | 4.647 | 2,041 |
| 2022-08-19 | 5.620 | 5.620 | 5.500 | 5.540 | 4.750 | 2,176 |
| 2022-08-18 | 5.600 | 5.620 | 5.600 | 5.620 | 4.819 | 141 |
| 2022-08-17 | 5.600 | 5.620 | 5.600 | 5.600 | 4.802 | 1,770 |
| 2022-08-16 | 5.600 | 5.620 | 5.560 | 5.560 | 4.767 | 1,995 |
| 2022-08-15 | 5.680 | 5.680 | 5.540 | 5.600 | 4.802 | 1,880 |
| 2022-08-12 | 5.640 | 5.680 | 5.400 | 5.680 | 4.870 | 14,143 |
| 2022-08-11 | 5.460 | 5.600 | 5.440 | 5.600 | 4.802 | 5,055 |
| 2022-08-10 | 5.400 | 5.540 | 5.320 | 5.480 | 4.699 | 8,563 |
| 2022-08-09 | 5.320 | 5.460 | 5.300 | 5.400 | 4.630 | 2,908 |
| 2022-08-08 | 5.080 | 5.300 | 5.060 | 5.300 | 4.544 | 1,497 |
| 2022-08-05 | 5.120 | 5.120 | 5.060 | 5.060 | 4.339 | 1,456 |
| 2022-08-04 | 5.100 | 5.120 | 5.080 | 5.120 | 4.390 | 365 |
| 2022-08-03 | 5.120 | 5.140 | 5.100 | 5.100 | 4.373 | 175 |
| 2022-08-02 | 5.080 | 5.120 | 5.060 | 5.120 | 4.390 | 365 |
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.