IVU Traffic Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 20.050 | 20.050 | 19.802 | 19.802 | 18.322 | 821 |
| 2021-11-09 | 20.000 | 20.000 | 20.000 | 20.000 | 18.505 | 762 |
| 2021-11-08 | 19.700 | 20.200 | 19.700 | 20.200 | 18.690 | 5,299 |
| 2021-11-05 | 19.920 | 19.933 | 19.760 | 19.933 | 18.443 | 2,671 |
| 2021-11-04 | 20.050 | 20.100 | 19.961 | 19.961 | 18.469 | 2,098 |
| 2021-11-03 | 20.100 | 20.200 | 19.998 | 19.998 | 18.503 | 1,305 |
| 2021-11-02 | 19.880 | 20.051 | 19.880 | 20.051 | 18.552 | 1,738 |
| 2021-11-01 | 20.150 | 20.250 | 19.931 | 20.151 | 18.645 | 1,325 |
| 2021-10-29 | 20.350 | 20.350 | 20.050 | 20.050 | 18.551 | 1,268 |
| 2021-10-28 | 20.150 | 20.350 | 19.925 | 19.925 | 18.435 | 3,442 |
| 2021-10-27 | 19.700 | 19.700 | 19.577 | 19.577 | 18.114 | 647 |
| 2021-10-26 | 19.900 | 19.900 | 19.680 | 19.797 | 18.317 | 939 |
| 2021-10-22 | 20.200 | 20.200 | 19.940 | 19.940 | 18.450 | 119 |
| 2021-10-21 | 19.940 | 20.050 | 19.900 | 20.050 | 18.551 | 1,197 |
| 2021-10-20 | 20.250 | 20.250 | 20.250 | 20.250 | 18.736 | 20 |
| 2021-10-19 | 20.150 | 20.350 | 20.150 | 20.300 | 18.783 | 1,747 |
| 2021-10-18 | 20.150 | 20.200 | 20.099 | 20.099 | 18.597 | 3,384 |
| 2021-10-15 | 20.150 | 20.300 | 20.100 | 20.300 | 18.783 | 922 |
| 2021-10-14 | 19.620 | 19.900 | 19.620 | 19.900 | 18.413 | 255 |
← NewerPage 18 of 18 · 1,039 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.3000 EUR |
| 2025-05-29 | 0.2800 EUR |
| 2024-05-30 | 0.2600 EUR |
| 2023-05-26 | 0.2400 EUR |
| 2022-05-26 | 0.2200 EUR |
| 2021-05-28 | 0.2000 EUR |
| 2020-05-29 | 0.1600 EUR |
| 2019-05-30 | 0.1200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.