Innelec Multimedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.400 | 3.400 | 3.350 | 3.395 | 3.395 | 702 |
| 2025-02-25 | 3.500 | 3.500 | 3.350 | 3.400 | 3.400 | 5,432 |
| 2025-02-24 | 3.530 | 3.545 | 3.505 | 3.505 | 3.505 | 1,079 |
| 2025-02-21 | 3.595 | 3.595 | 3.490 | 3.575 | 3.575 | 1,204 |
| 2025-02-20 | 3.590 | 3.595 | 3.575 | 3.595 | 3.595 | 356 |
| 2025-02-19 | 3.650 | 3.650 | 3.575 | 3.590 | 3.590 | 589 |
| 2025-02-18 | 3.650 | 3.660 | 3.650 | 3.650 | 3.650 | 463 |
| 2025-02-17 | 3.510 | 3.670 | 3.510 | 3.650 | 3.650 | 2,248 |
| 2025-02-14 | 3.560 | 3.580 | 3.510 | 3.510 | 3.510 | 847 |
| 2025-02-13 | 3.580 | 3.600 | 3.565 | 3.600 | 3.600 | 1,633 |
| 2025-02-12 | 3.580 | 3.580 | 3.570 | 3.580 | 3.580 | 946 |
| 2025-02-11 | 3.535 | 3.580 | 3.535 | 3.580 | 3.580 | 646 |
| 2025-02-10 | 3.520 | 3.530 | 3.520 | 3.530 | 3.530 | 584 |
| 2025-02-07 | 3.520 | 3.530 | 3.480 | 3.520 | 3.520 | 1,839 |
| 2025-02-06 | 3.510 | 3.520 | 3.490 | 3.520 | 3.520 | 997 |
| 2025-02-05 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 60 |
| 2025-02-04 | 3.430 | 3.510 | 3.430 | 3.510 | 3.510 | 1,223 |
| 2025-02-03 | 3.430 | 3.430 | 3.400 | 3.430 | 3.430 | 555 |
| 2025-01-31 | 3.350 | 3.410 | 3.350 | 3.400 | 3.400 | 575 |
| 2025-01-30 | 3.350 | 3.370 | 3.320 | 3.350 | 3.350 | 852 |
| 2025-01-29 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 1,672 |
| 2025-01-28 | 3.350 | 3.355 | 3.345 | 3.345 | 3.345 | 615 |
| 2025-01-27 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 218 |
| 2025-01-24 | 3.375 | 3.460 | 3.320 | 3.370 | 3.370 | 1,327 |
| 2025-01-23 | 3.445 | 3.450 | 3.370 | 3.370 | 3.370 | 1,511 |
| 2025-01-22 | 3.440 | 3.475 | 3.430 | 3.445 | 3.445 | 555 |
| 2025-01-21 | 3.370 | 3.440 | 3.370 | 3.440 | 3.440 | 1,005 |
| 2025-01-20 | 3.405 | 3.405 | 3.360 | 3.370 | 3.370 | 963 |
| 2025-01-17 | 3.520 | 3.520 | 3.300 | 3.415 | 3.415 | 2,616 |
| 2025-01-16 | 3.530 | 3.540 | 3.520 | 3.520 | 3.520 | 156 |
| 2025-01-15 | 3.615 | 3.620 | 3.520 | 3.530 | 3.530 | 739 |
| 2025-01-14 | 3.640 | 3.640 | 3.540 | 3.615 | 3.615 | 1,500 |
| 2025-01-13 | 3.695 | 3.695 | 3.610 | 3.640 | 3.640 | 1,068 |
| 2025-01-10 | 3.700 | 3.700 | 3.650 | 3.695 | 3.695 | 1,319 |
| 2025-01-09 | 3.840 | 4.120 | 3.460 | 3.795 | 3.795 | 24,978 |
| 2025-01-08 | 3.730 | 3.900 | 3.730 | 3.810 | 3.810 | 3,233 |
| 2025-01-07 | 3.630 | 3.840 | 3.630 | 3.730 | 3.730 | 3,626 |
| 2025-01-06 | 3.570 | 3.690 | 3.570 | 3.630 | 3.630 | 1,554 |
| 2025-01-03 | 3.510 | 3.570 | 3.510 | 3.570 | 3.570 | 1,155 |
| 2025-01-02 | 3.560 | 3.570 | 3.520 | 3.530 | 3.530 | 3,846 |
| 2024-12-31 | 3.540 | 3.560 | 3.540 | 3.550 | 3.550 | 254 |
| 2024-12-30 | 3.620 | 3.620 | 3.500 | 3.540 | 3.540 | 5,458 |
| 2024-12-27 | 3.670 | 3.750 | 3.660 | 3.700 | 3.700 | 4,855 |
| 2024-12-24 | 3.460 | 3.600 | 3.460 | 3.500 | 3.500 | 3,468 |
| 2024-12-23 | 3.220 | 3.445 | 3.220 | 3.380 | 3.380 | 2,038 |
| 2024-12-20 | 3.150 | 3.220 | 3.150 | 3.220 | 3.220 | 1,788 |
| 2024-12-19 | 3.180 | 3.295 | 3.085 | 3.175 | 3.175 | 4,100 |
| 2024-12-18 | 3.665 | 3.700 | 3.110 | 3.250 | 3.250 | 30,425 |
| 2024-12-17 | 3.360 | 3.665 | 3.360 | 3.665 | 3.665 | 18,406 |
| 2024-12-16 | 3.150 | 3.435 | 3.080 | 3.355 | 3.355 | 8,789 |
| 2024-12-13 | 2.880 | 3.150 | 2.880 | 3.150 | 3.150 | 3,660 |
| 2024-12-12 | 2.830 | 3.030 | 2.820 | 2.900 | 2.900 | 11,246 |
| 2024-12-11 | 2.750 | 2.790 | 2.740 | 2.790 | 2.790 | 573 |
| 2024-12-10 | 2.685 | 2.760 | 2.685 | 2.750 | 2.750 | 2,302 |
| 2024-12-09 | 2.760 | 2.780 | 2.620 | 2.660 | 2.660 | 6,126 |
| 2024-12-06 | 2.830 | 2.850 | 2.815 | 2.845 | 2.845 | 1,042 |
| 2024-12-05 | 2.600 | 2.850 | 2.585 | 2.830 | 2.830 | 6,633 |
| 2024-12-04 | 2.665 | 2.665 | 2.570 | 2.600 | 2.600 | 4,098 |
| 2024-12-03 | 2.665 | 2.680 | 2.665 | 2.665 | 2.665 | 2,674 |
| 2024-12-02 | 2.755 | 2.780 | 2.555 | 2.665 | 2.665 | 6,594 |
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.