Innelec Multimedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.080 | 5.080 | 5.060 | 5.080 | 4.356 | 73 |
| 2022-07-29 | 5.060 | 5.080 | 5.060 | 5.060 | 4.339 | 1,678 |
| 2022-07-28 | 5.120 | 5.120 | 5.020 | 5.060 | 4.339 | 1,151 |
| 2022-07-27 | 5.100 | 5.120 | 5.100 | 5.120 | 4.390 | 198 |
| 2022-07-26 | 5.100 | 5.100 | 5.100 | 5.100 | 4.373 | 1 |
| 2022-07-25 | 5.020 | 5.100 | 5.020 | 5.100 | 4.373 | 666 |
| 2022-07-22 | 5.040 | 5.040 | 4.980 | 5.020 | 4.304 | 434 |
| 2022-07-21 | 5.000 | 5.040 | 4.980 | 5.040 | 4.321 | 456 |
| 2022-07-20 | 5.100 | 5.100 | 4.970 | 5.000 | 4.287 | 1,176 |
| 2022-07-19 | 5.140 | 5.140 | 5.100 | 5.100 | 4.373 | 236 |
| 2022-07-18 | 5.120 | 5.140 | 5.000 | 5.140 | 4.407 | 1,485 |
| 2022-07-15 | 4.930 | 5.120 | 4.930 | 5.100 | 4.373 | 1,379 |
| 2022-07-14 | 5.180 | 5.180 | 4.930 | 4.930 | 4.227 | 527 |
| 2022-07-13 | 4.900 | 5.180 | 4.800 | 5.180 | 4.441 | 5,657 |
| 2022-07-12 | 4.650 | 4.900 | 4.620 | 4.900 | 4.201 | 5,428 |
| 2022-07-11 | 4.650 | 4.650 | 4.650 | 4.650 | 3.987 | 479 |
| 2022-07-08 | 4.620 | 4.680 | 4.620 | 4.650 | 3.987 | 307 |
| 2022-07-07 | 4.720 | 4.720 | 4.620 | 4.620 | 3.961 | 1,639 |
| 2022-07-06 | 4.800 | 4.800 | 4.720 | 4.720 | 4.047 | 1,172 |
| 2022-07-05 | 4.800 | 4.800 | 4.730 | 4.730 | 4.056 | 626 |
| 2022-07-04 | 4.800 | 4.800 | 4.700 | 4.800 | 4.116 | 665 |
| 2022-07-01 | 4.750 | 4.800 | 4.740 | 4.750 | 4.073 | 1,833 |
| 2022-06-30 | 4.920 | 4.920 | 4.750 | 4.750 | 4.073 | 1,080 |
| 2022-06-29 | 4.910 | 4.920 | 4.870 | 4.920 | 4.218 | 500 |
| 2022-06-28 | 5.100 | 5.120 | 4.850 | 4.910 | 4.210 | 2,863 |
| 2022-06-27 | 5.080 | 5.100 | 5.020 | 5.100 | 4.373 | 626 |
| 2022-06-24 | 5.040 | 5.080 | 4.990 | 5.080 | 4.356 | 493 |
| 2022-06-23 | 5.000 | 5.040 | 5.000 | 5.040 | 4.321 | 352 |
| 2022-06-22 | 5.100 | 5.100 | 4.700 | 5.000 | 4.287 | 6,120 |
| 2022-06-21 | 5.180 | 5.180 | 5.060 | 5.120 | 4.390 | 709 |
| 2022-06-20 | 5.380 | 5.400 | 5.000 | 5.160 | 4.424 | 7,791 |
| 2022-06-17 | 5.400 | 5.400 | 5.260 | 5.400 | 4.630 | 6,729 |
| 2022-06-16 | 5.780 | 5.780 | 5.560 | 5.660 | 4.853 | 2,829 |
| 2022-06-15 | 5.400 | 5.580 | 5.400 | 5.560 | 4.767 | 632 |
| 2022-06-14 | 5.360 | 5.400 | 5.320 | 5.400 | 4.630 | 2,131 |
| 2022-06-13 | 5.820 | 5.820 | 5.300 | 5.360 | 4.596 | 6,526 |
| 2022-06-10 | 5.980 | 5.980 | 5.800 | 5.800 | 4.973 | 2,064 |
| 2022-06-09 | 6.040 | 6.040 | 5.960 | 5.980 | 5.127 | 764 |
| 2022-06-08 | 6.060 | 6.060 | 6.020 | 6.020 | 5.162 | 334 |
| 2022-06-07 | 6.000 | 6.120 | 5.880 | 6.040 | 5.179 | 6,415 |
| 2022-06-06 | 6.160 | 6.180 | 6.020 | 6.120 | 5.247 | 1,070 |
| 2022-06-03 | 6.260 | 6.260 | 6.080 | 6.160 | 5.282 | 1,194 |
| 2022-06-02 | 6.120 | 6.320 | 6.120 | 6.260 | 5.367 | 2,209 |
| 2022-06-01 | 6.040 | 6.120 | 6.040 | 6.120 | 5.247 | 213 |
| 2022-05-31 | 6.280 | 6.280 | 5.940 | 6.040 | 5.179 | 2,180 |
| 2022-05-30 | 5.900 | 6.300 | 5.840 | 6.280 | 5.385 | 2,963 |
| 2022-05-27 | 5.900 | 5.900 | 5.880 | 5.900 | 5.059 | 67 |
| 2022-05-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.059 | 99 |
| 2022-05-25 | 5.900 | 5.900 | 5.840 | 5.900 | 5.059 | 442 |
| 2022-05-24 | 5.900 | 5.900 | 5.840 | 5.900 | 5.059 | 869 |
| 2022-05-23 | 5.880 | 5.900 | 5.840 | 5.900 | 5.059 | 1,159 |
| 2022-05-20 | 5.780 | 5.880 | 5.780 | 5.880 | 5.042 | 884 |
| 2022-05-19 | 5.660 | 5.760 | 5.640 | 5.760 | 4.939 | 801 |
| 2022-05-18 | 5.660 | 5.760 | 5.600 | 5.660 | 4.853 | 2,410 |
| 2022-05-17 | 5.600 | 5.820 | 5.600 | 5.660 | 4.853 | 1,570 |
| 2022-05-16 | 5.760 | 5.760 | 5.580 | 5.580 | 4.784 | 3,562 |
| 2022-05-13 | 5.800 | 6.000 | 5.620 | 5.680 | 4.870 | 16,159 |
| 2022-05-12 | 5.780 | 5.780 | 5.680 | 5.680 | 4.870 | 946 |
| 2022-05-11 | 5.720 | 5.840 | 5.720 | 5.780 | 4.956 | 983 |
| 2022-05-10 | 5.620 | 5.780 | 5.600 | 5.700 | 4.887 | 1,509 |
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.