Innelec Multimedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 2.805 | 2.805 | 2.710 | 2.755 | 2.755 | 3,334 |
| 2024-11-28 | 2.830 | 2.850 | 2.810 | 2.810 | 2.810 | 2,371 |
| 2024-11-27 | 2.900 | 2.945 | 2.800 | 2.825 | 2.825 | 2,101 |
| 2024-11-26 | 2.970 | 2.975 | 2.900 | 2.900 | 2.900 | 2,007 |
| 2024-11-25 | 3.040 | 3.085 | 2.970 | 2.970 | 2.970 | 3,837 |
| 2024-11-22 | 3.070 | 3.080 | 3.040 | 3.040 | 3.040 | 806 |
| 2024-11-21 | 3.140 | 3.220 | 3.090 | 3.090 | 3.090 | 2,376 |
| 2024-11-20 | 3.070 | 3.140 | 3.060 | 3.135 | 3.135 | 2,641 |
| 2024-11-19 | 3.070 | 3.070 | 3.050 | 3.070 | 3.070 | 729 |
| 2024-11-18 | 3.080 | 3.100 | 3.030 | 3.030 | 3.030 | 1,487 |
| 2024-11-15 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 1,588 |
| 2024-11-14 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 1,655 |
| 2024-11-13 | 3.050 | 3.060 | 3.030 | 3.045 | 3.045 | 1,494 |
| 2024-11-12 | 3.060 | 3.060 | 3.045 | 3.045 | 3.045 | 347 |
| 2024-11-11 | 3.060 | 3.060 | 3.050 | 3.060 | 3.060 | 152 |
| 2024-11-08 | 3.065 | 3.100 | 3.005 | 3.065 | 3.065 | 1,294 |
| 2024-11-07 | 2.990 | 3.060 | 2.970 | 3.060 | 3.060 | 931 |
| 2024-11-06 | 3.095 | 3.095 | 2.880 | 2.990 | 2.990 | 4,996 |
| 2024-11-05 | 3.110 | 3.110 | 3.095 | 3.095 | 3.095 | 1,039 |
| 2024-11-04 | 3.120 | 3.120 | 3.110 | 3.110 | 3.110 | 683 |
| 2024-11-01 | 3.090 | 3.120 | 3.090 | 3.110 | 3.110 | 1,052 |
| 2024-10-31 | 3.100 | 3.100 | 3.070 | 3.090 | 3.090 | 604 |
| 2024-10-30 | 3.105 | 3.160 | 3.045 | 3.100 | 3.100 | 3,804 |
| 2024-10-29 | 3.105 | 3.130 | 3.105 | 3.105 | 3.105 | 388 |
| 2024-10-28 | 3.160 | 3.195 | 3.105 | 3.105 | 3.105 | 2,531 |
| 2024-10-25 | 3.100 | 3.260 | 3.100 | 3.160 | 3.160 | 4,717 |
| 2024-10-24 | 2.840 | 3.120 | 2.810 | 3.100 | 3.100 | 8,960 |
| 2024-10-23 | 2.820 | 2.880 | 2.805 | 2.840 | 2.840 | 742 |
| 2024-10-22 | 2.775 | 2.800 | 2.770 | 2.800 | 2.800 | 1,888 |
| 2024-10-21 | 2.750 | 2.780 | 2.750 | 2.780 | 2.780 | 2,525 |
| 2024-10-18 | 2.800 | 2.800 | 2.750 | 2.750 | 2.750 | 1,389 |
| 2024-10-17 | 2.800 | 2.800 | 2.780 | 2.800 | 2.800 | 3,332 |
| 2024-10-16 | 2.865 | 2.865 | 2.705 | 2.750 | 2.750 | 10,641 |
| 2024-10-15 | 3.000 | 3.000 | 2.855 | 2.960 | 2.960 | 6,768 |
| 2024-10-14 | 3.390 | 3.390 | 3.105 | 3.125 | 3.125 | 7,392 |
| 2024-10-11 | 3.525 | 3.525 | 3.210 | 3.400 | 3.400 | 5,472 |
| 2024-10-10 | 3.530 | 3.530 | 3.510 | 3.525 | 3.525 | 139 |
| 2024-10-09 | 3.525 | 3.575 | 3.525 | 3.530 | 3.530 | 342 |
| 2024-10-08 | 3.595 | 3.595 | 3.420 | 3.525 | 3.525 | 2,995 |
| 2024-10-07 | 3.530 | 3.595 | 3.530 | 3.595 | 3.595 | 2,631 |
| 2024-10-04 | 3.680 | 3.680 | 3.520 | 3.530 | 3.530 | 3,075 |
| 2024-10-03 | 3.695 | 3.695 | 3.680 | 3.680 | 3.680 | 187 |
| 2024-10-02 | 3.700 | 3.720 | 3.630 | 3.695 | 3.695 | 3,850 |
| 2024-10-01 | 3.730 | 3.730 | 3.700 | 3.700 | 3.700 | 701 |
| 2024-09-30 | 3.740 | 3.750 | 3.730 | 3.730 | 3.730 | 20,534 |
| 2024-09-27 | 3.550 | 3.745 | 3.535 | 3.745 | 3.745 | 3,398 |
| 2024-09-26 | 3.800 | 3.820 | 3.540 | 3.540 | 3.540 | 5,702 |
| 2024-09-25 | 3.945 | 3.950 | 3.820 | 3.880 | 3.880 | 2,222 |
| 2024-09-24 | 3.960 | 3.960 | 3.920 | 3.945 | 3.945 | 742 |
| 2024-09-23 | 3.980 | 3.985 | 3.890 | 3.960 | 3.960 | 2,209 |
| 2024-09-20 | 4.005 | 4.040 | 4.000 | 4.040 | 4.040 | 256 |
| 2024-09-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 220 |
| 2024-09-18 | 4.000 | 4.050 | 3.955 | 4.030 | 4.030 | 2,619 |
| 2024-09-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 389 |
| 2024-09-16 | 4.030 | 4.030 | 3.930 | 4.000 | 4.000 | 1,414 |
| 2024-09-13 | 4.025 | 4.030 | 4.000 | 4.030 | 4.030 | 788 |
| 2024-09-12 | 4.080 | 4.080 | 3.915 | 4.015 | 4.015 | 1,035 |
| 2024-09-11 | 3.870 | 4.050 | 3.870 | 4.050 | 4.050 | 1,358 |
| 2024-09-10 | 3.850 | 3.870 | 3.780 | 3.870 | 3.870 | 3,856 |
| 2024-09-09 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 785 |
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.