Innelec Multimedia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.600	6.600	6.520	6.540	5.608	1,129
2022-02-09	6.600	6.660	6.520	6.600	5.659	1,747
2022-02-08	6.680	6.700	6.600	6.600	5.659	456
2022-02-07	6.600	6.680	6.600	6.680	5.728	726
2022-02-04	6.600	6.660	6.560	6.640	5.693	1,228
2022-02-03	6.720	6.760	6.580	6.580	5.642	1,281
2022-02-02	6.620	6.780	6.600	6.720	5.762	3,498
2022-02-01	6.460	6.620	6.460	6.620	5.676	2,071
2022-01-31	6.500	6.640	6.420	6.420	5.505	4,894
2022-01-28	6.360	6.580	6.360	6.500	5.573	1,735
2022-01-27	6.400	6.460	6.320	6.360	5.453	3,457
2022-01-26	6.520	6.620	6.520	6.560	5.625	1,100
2022-01-25	6.740	6.820	6.520	6.520	5.590	3,949
2022-01-24	6.940	6.960	6.740	6.740	5.779	3,405
2022-01-21	6.980	6.980	6.940	6.980	5.985	336
2022-01-20	6.960	6.980	6.940	6.980	5.985	426
2022-01-19	6.980	7.000	6.940	6.960	5.968	909
2022-01-18	7.060	7.080	6.980	6.980	5.985	1,675
2022-01-17	7.100	7.100	7.020	7.060	6.053	1,169
2022-01-14	7.120	7.120	7.060	7.060	6.053	520
2022-01-13	7.100	7.120	7.080	7.120	6.105	394
2022-01-12	7.140	7.140	7.100	7.100	6.088	1,656
2022-01-11	7.080	7.120	7.080	7.120	6.105	1,258
2022-01-10	7.000	7.100	7.000	7.080	6.071	2,355
2022-01-07	6.800	7.000	6.800	6.980	5.985	2,287
2022-01-06	6.740	6.780	6.660	6.780	5.813	8,310
2022-01-05	7.120	7.120	6.740	6.900	5.916	9,442
2022-01-04	7.100	7.140	7.060	7.120	6.105	2,790
2022-01-03	7.160	7.160	7.100	7.140	6.122	1,227
2021-12-31	7.160	7.160	7.140	7.160	6.139	406
2021-12-30	7.060	7.180	7.060	7.160	6.139	1,228
2021-12-29	7.140	7.140	6.980	7.060	6.053	2,354
2021-12-28	7.060	7.100	6.800	7.000	6.002	4,696
2021-12-27	7.060	7.100	7.000	7.060	6.053	3,260
2021-12-24	7.020	7.020	6.980	6.980	5.985	1,817
2021-12-23	7.000	7.100	7.000	7.000	6.002	3,825
2021-12-22	7.080	7.100	6.960	7.100	6.088	3,992
2021-12-21	7.080	7.160	7.060	7.060	6.053	4,484
2021-12-20	7.140	7.140	6.660	7.060	6.053	7,354
2021-12-17	7.380	7.400	7.200	7.300	6.259	2,553
2021-12-16	7.480	7.480	7.340	7.380	6.328	1,782
2021-12-15	7.240	7.420	7.200	7.420	6.362	3,931
2021-12-14	7.420	7.440	7.100	7.220	6.191	6,410
2021-12-13	7.500	7.660	7.400	7.420	6.362	10,150
2021-12-10	7.520	7.640	7.260	7.520	6.448	19,823
2021-12-09	7.860	8.400	7.860	8.060	6.911	6,937
2021-12-08	7.840	7.940	7.740	7.860	6.739	3,731
2021-12-07	7.680	7.880	7.660	7.840	6.722	4,238
2021-12-06	7.600	7.720	7.580	7.660	6.568	2,490
2021-12-03	7.760	7.820	7.500	7.600	6.516	3,862
2021-12-02	7.800	7.840	7.760	7.760	6.654	2,551
2021-12-01	7.800	7.800	7.680	7.760	6.654	1,541
2021-11-30	7.900	7.900	7.540	7.760	6.654	2,057
2021-11-29	7.560	7.920	7.520	7.900	6.774	4,842
2021-11-26	7.900	7.920	7.560	7.600	6.516	9,473
2021-11-25	7.900	7.940	7.900	7.900	6.774	819
2021-11-24	7.880	7.900	7.880	7.900	6.774	461
2021-11-23	7.940	7.940	7.840	7.880	6.756	2,510
2021-11-22	7.900	8.000	7.800	7.920	6.791	8,064
2021-11-19	7.820	7.980	7.760	7.900	6.774	3,263

← NewerPage 21 of 22 · 1,286 trading daysOlder →

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.