Innelec Multimedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 3.140 | 3.290 | 3.140 | 3.290 | 3.290 | 2,298 |
| 2025-05-23 | 3.280 | 3.280 | 2.960 | 3.140 | 3.140 | 2,748 |
| 2025-05-22 | 3.250 | 3.280 | 3.200 | 3.280 | 3.280 | 754 |
| 2025-05-21 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 1,813 |
| 2025-05-20 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 910 |
| 2025-05-19 | 3.250 | 3.350 | 3.200 | 3.300 | 3.300 | 3,580 |
| 2025-05-16 | 3.010 | 3.300 | 2.980 | 3.280 | 3.280 | 6,153 |
| 2025-05-15 | 2.970 | 2.980 | 2.920 | 2.970 | 2.970 | 3,419 |
| 2025-05-14 | 3.054 | 3.054 | 3.000 | 3.000 | 3.000 | 384 |
| 2025-05-13 | 3.110 | 3.110 | 2.990 | 3.054 | 3.054 | 2,039 |
| 2025-05-12 | 3.149 | 3.149 | 3.061 | 3.110 | 3.110 | 724 |
| 2025-05-09 | 3.149 | 3.170 | 3.130 | 3.149 | 3.149 | 1,091 |
| 2025-05-08 | 3.051 | 3.150 | 3.041 | 3.149 | 3.149 | 1,182 |
| 2025-05-07 | 3.060 | 3.060 | 2.990 | 3.050 | 3.050 | 2,708 |
| 2025-05-06 | 3.030 | 3.090 | 3.030 | 3.060 | 3.060 | 420 |
| 2025-05-05 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,638 |
| 2025-05-02 | 3.150 | 3.160 | 3.010 | 3.030 | 3.030 | 942 |
| 2025-04-30 | 3.170 | 3.170 | 3.150 | 3.160 | 3.160 | 1,968 |
| 2025-04-29 | 3.030 | 3.110 | 2.951 | 3.110 | 3.110 | 1,392 |
| 2025-04-28 | 3.000 | 3.030 | 2.950 | 3.030 | 3.030 | 1,762 |
| 2025-04-25 | 2.790 | 2.880 | 2.790 | 2.880 | 2.880 | 827 |
| 2025-04-24 | 2.770 | 2.790 | 2.750 | 2.790 | 2.790 | 132 |
| 2025-04-23 | 2.780 | 2.880 | 2.660 | 2.770 | 2.770 | 3,640 |
| 2025-04-22 | 2.680 | 2.780 | 2.660 | 2.780 | 2.780 | 1,779 |
| 2025-04-17 | 2.784 | 2.800 | 2.701 | 2.740 | 2.740 | 2,359 |
| 2025-04-16 | 2.890 | 2.900 | 2.720 | 2.784 | 2.784 | 2,475 |
| 2025-04-15 | 2.860 | 2.890 | 2.860 | 2.890 | 2.890 | 54 |
| 2025-04-14 | 3.040 | 3.040 | 2.811 | 2.860 | 2.860 | 902 |
| 2025-04-11 | 3.000 | 3.050 | 3.000 | 3.040 | 3.040 | 461 |
| 2025-04-10 | 2.850 | 3.000 | 2.811 | 3.000 | 3.000 | 4,914 |
| 2025-04-09 | 2.990 | 2.990 | 2.700 | 2.740 | 2.740 | 4,812 |
| 2025-04-08 | 2.780 | 2.990 | 2.740 | 2.990 | 2.990 | 1,091 |
| 2025-04-07 | 2.810 | 3.010 | 2.600 | 2.780 | 2.780 | 5,389 |
| 2025-04-04 | 2.825 | 2.850 | 2.710 | 2.810 | 2.810 | 13,186 |
| 2025-04-03 | 3.060 | 3.060 | 2.910 | 3.015 | 3.015 | 1,219 |
| 2025-04-02 | 3.080 | 3.100 | 3.030 | 3.030 | 3.030 | 663 |
| 2025-04-01 | 3.140 | 3.140 | 3.005 | 3.080 | 3.080 | 696 |
| 2025-03-31 | 3.220 | 3.220 | 2.900 | 3.140 | 3.140 | 4,878 |
| 2025-03-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1 |
| 2025-03-27 | 3.215 | 3.220 | 3.215 | 3.220 | 3.220 | 29 |
| 2025-03-26 | 3.200 | 3.215 | 3.200 | 3.215 | 3.215 | 329 |
| 2025-03-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 101 |
| 2025-03-24 | 3.220 | 3.235 | 3.150 | 3.150 | 3.150 | 1,439 |
| 2025-03-21 | 3.235 | 3.250 | 3.195 | 3.220 | 3.220 | 1,176 |
| 2025-03-20 | 3.235 | 3.235 | 3.235 | 3.235 | 3.235 | 13 |
| 2025-03-19 | 3.230 | 3.235 | 3.230 | 3.235 | 3.235 | 501 |
| 2025-03-18 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 151 |
| 2025-03-17 | 3.200 | 3.230 | 3.195 | 3.230 | 3.230 | 859 |
| 2025-03-14 | 3.225 | 3.230 | 3.170 | 3.230 | 3.230 | 1,040 |
| 2025-03-13 | 3.205 | 3.225 | 3.205 | 3.225 | 3.225 | 252 |
| 2025-03-12 | 3.200 | 3.215 | 3.200 | 3.205 | 3.205 | 345 |
| 2025-03-11 | 3.215 | 3.215 | 3.215 | 3.215 | 3.215 | 104 |
| 2025-03-10 | 3.280 | 3.280 | 3.170 | 3.215 | 3.215 | 2,097 |
| 2025-03-07 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 455 |
| 2025-03-06 | 3.260 | 3.300 | 3.250 | 3.250 | 3.250 | 4,347 |
| 2025-03-05 | 3.305 | 3.330 | 3.240 | 3.310 | 3.310 | 3,013 |
| 2025-03-04 | 3.360 | 3.360 | 3.315 | 3.360 | 3.360 | 656 |
| 2025-03-03 | 3.320 | 3.380 | 3.320 | 3.380 | 3.380 | 2,542 |
| 2025-02-28 | 3.350 | 3.365 | 3.320 | 3.320 | 3.320 | 2,438 |
| 2025-02-27 | 3.395 | 3.395 | 3.350 | 3.350 | 3.350 | 2,483 |
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.