Innelec Multimedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.880 | 5.920 | 5.600 | 5.600 | 4.802 | 2,007 |
| 2022-05-06 | 6.060 | 6.060 | 5.840 | 5.860 | 5.024 | 2,260 |
| 2022-05-05 | 5.820 | 6.100 | 5.820 | 5.940 | 5.093 | 2,062 |
| 2022-05-04 | 5.480 | 5.880 | 5.420 | 5.820 | 4.990 | 5,201 |
| 2022-05-03 | 5.400 | 5.480 | 5.400 | 5.480 | 4.699 | 439 |
| 2022-05-02 | 5.460 | 5.460 | 5.380 | 5.400 | 4.630 | 857 |
| 2022-04-29 | 5.400 | 5.500 | 5.400 | 5.460 | 4.681 | 710 |
| 2022-04-28 | 5.420 | 5.440 | 5.400 | 5.400 | 4.630 | 464 |
| 2022-04-27 | 5.460 | 5.460 | 5.420 | 5.420 | 4.647 | 387 |
| 2022-04-26 | 5.580 | 5.600 | 5.460 | 5.460 | 4.681 | 1,142 |
| 2022-04-25 | 5.580 | 5.580 | 5.500 | 5.580 | 4.784 | 474 |
| 2022-04-22 | 5.600 | 5.600 | 5.460 | 5.580 | 4.784 | 1,510 |
| 2022-04-21 | 5.620 | 5.620 | 5.580 | 5.600 | 4.802 | 973 |
| 2022-04-20 | 5.540 | 5.620 | 5.540 | 5.620 | 4.819 | 876 |
| 2022-04-19 | 5.540 | 5.600 | 5.540 | 5.540 | 4.750 | 297 |
| 2022-04-14 | 5.240 | 5.560 | 5.240 | 5.540 | 4.750 | 3,725 |
| 2022-04-13 | 5.180 | 5.240 | 5.180 | 5.240 | 4.493 | 1,815 |
| 2022-04-12 | 5.300 | 5.300 | 5.180 | 5.180 | 4.441 | 1,036 |
| 2022-04-11 | 5.280 | 5.320 | 5.240 | 5.300 | 4.544 | 1,406 |
| 2022-04-08 | 5.400 | 5.520 | 5.120 | 5.320 | 4.561 | 4,700 |
| 2022-04-07 | 5.400 | 5.420 | 5.400 | 5.400 | 4.630 | 656 |
| 2022-04-06 | 5.440 | 5.440 | 5.400 | 5.400 | 4.630 | 3,543 |
| 2022-04-05 | 5.520 | 5.560 | 5.460 | 5.460 | 4.681 | 3,400 |
| 2022-04-04 | 5.520 | 5.520 | 5.440 | 5.500 | 4.716 | 876 |
| 2022-04-01 | 5.580 | 5.580 | 5.520 | 5.520 | 4.733 | 591 |
| 2022-03-31 | 5.700 | 5.900 | 5.440 | 5.520 | 4.733 | 4,660 |
| 2022-03-30 | 5.600 | 5.820 | 5.600 | 5.700 | 4.887 | 3,691 |
| 2022-03-29 | 5.360 | 5.780 | 5.360 | 5.660 | 4.853 | 4,977 |
| 2022-03-28 | 5.220 | 5.380 | 5.220 | 5.340 | 4.579 | 2,066 |
| 2022-03-25 | 5.300 | 5.300 | 5.200 | 5.200 | 4.459 | 1,372 |
| 2022-03-24 | 5.380 | 5.380 | 5.200 | 5.300 | 4.544 | 2,532 |
| 2022-03-23 | 5.340 | 5.380 | 5.340 | 5.380 | 4.613 | 703 |
| 2022-03-22 | 5.420 | 5.440 | 5.320 | 5.340 | 4.579 | 1,453 |
| 2022-03-21 | 5.440 | 5.440 | 5.400 | 5.420 | 4.647 | 580 |
| 2022-03-18 | 5.440 | 5.440 | 5.420 | 5.440 | 4.664 | 524 |
| 2022-03-17 | 5.480 | 5.480 | 5.440 | 5.440 | 4.664 | 2,269 |
| 2022-03-16 | 5.420 | 5.480 | 5.420 | 5.480 | 4.699 | 3,381 |
| 2022-03-15 | 5.480 | 5.480 | 5.420 | 5.420 | 4.647 | 1,241 |
| 2022-03-14 | 5.500 | 5.500 | 5.440 | 5.480 | 4.699 | 2,986 |
| 2022-03-11 | 5.340 | 5.580 | 5.340 | 5.520 | 4.733 | 920 |
| 2022-03-10 | 5.240 | 5.340 | 5.220 | 5.340 | 4.579 | 1,052 |
| 2022-03-09 | 5.000 | 5.240 | 4.980 | 5.240 | 4.493 | 4,650 |
| 2022-03-08 | 5.040 | 5.040 | 4.960 | 4.960 | 4.253 | 5,190 |
| 2022-03-07 | 5.500 | 5.500 | 5.000 | 5.120 | 4.390 | 6,429 |
| 2022-03-04 | 5.900 | 5.900 | 5.780 | 5.780 | 4.956 | 637 |
| 2022-03-03 | 5.820 | 5.900 | 5.820 | 5.900 | 5.059 | 1,300 |
| 2022-03-02 | 5.880 | 5.900 | 5.860 | 5.900 | 5.059 | 951 |
| 2022-03-01 | 5.780 | 5.880 | 5.780 | 5.880 | 5.042 | 376 |
| 2022-02-28 | 5.720 | 5.780 | 5.600 | 5.780 | 4.956 | 1,460 |
| 2022-02-25 | 5.640 | 5.780 | 5.580 | 5.740 | 4.922 | 1,915 |
| 2022-02-24 | 5.680 | 5.680 | 5.320 | 5.500 | 4.716 | 4,592 |
| 2022-02-23 | 5.760 | 5.800 | 5.760 | 5.800 | 4.973 | 814 |
| 2022-02-22 | 5.760 | 5.800 | 5.760 | 5.760 | 4.939 | 1,229 |
| 2022-02-21 | 6.020 | 6.060 | 5.720 | 5.820 | 4.990 | 6,542 |
| 2022-02-18 | 6.080 | 6.080 | 6.020 | 6.080 | 5.213 | 2,054 |
| 2022-02-17 | 6.180 | 6.200 | 5.980 | 6.080 | 5.213 | 1,947 |
| 2022-02-16 | 6.160 | 6.200 | 6.060 | 6.180 | 5.299 | 2,322 |
| 2022-02-15 | 6.100 | 6.180 | 6.100 | 6.160 | 5.282 | 1,118 |
| 2022-02-14 | 6.260 | 6.260 | 6.040 | 6.100 | 5.230 | 2,212 |
| 2022-02-11 | 6.320 | 6.320 | 6.140 | 6.260 | 5.367 | 8,588 |
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.