Innovative Industrial Properties Inc (1IK.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Apr 23, 2024 | 89.94 | 91.42 | 89.94 | 91.42 | 91.42 | 200 |
| Apr 22, 2024 | 88.30 | 89.98 | 88.30 | 89.98 | 89.98 | 31 |
| Apr 19, 2024 | 87.14 | 87.84 | 86.80 | 87.68 | 87.68 | 27 |
| Apr 18, 2024 | 87.20 | 87.54 | 87.20 | 87.42 | 87.42 | - |
| Apr 17, 2024 | 89.10 | 89.10 | 87.14 | 87.14 | 87.14 | 60 |
| Apr 16, 2024 | 90.36 | 91.76 | 90.36 | 91.76 | 91.76 | 102 |
| Apr 15, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
| Apr 12, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| Apr 11, 2024 | 90.36 | 91.54 | 90.36 | 91.46 | 91.46 | 3 |
| Apr 10, 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
| Apr 09, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Apr 08, 2024 | 92.42 | 93.02 | 92.42 | 93.02 | 93.02 | 11 |
| Apr 05, 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
| Apr 04, 2024 | 91.50 | 93.30 | 91.50 | 93.30 | 93.30 | 200 |
| Apr 03, 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| Apr 02, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 50 |
| Mar 28, 2024 | 95.60 | 98.40 | 95.60 | 96.50 | 96.50 | 25 |
| Mar 27, 2024 | 93.20 | 97.00 | 93.20 | 97.00 | 97.00 | 23 |
| Mar 27, 2024 | 1.82 Dividend | |||||
| Mar 26, 2024 | 95.90 | 97.40 | 95.90 | 97.40 | 95.58 | 75 |
| Mar 25, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 92.49 | - |
| Mar 22, 2024 | 93.40 | 93.40 | 93.15 | 93.40 | 91.65 | - |
| Mar 21, 2024 | 90.25 | 92.80 | 90.25 | 92.80 | 91.07 | - |
| Mar 20, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 87.24 | - |
| Mar 19, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 86.99 | - |
| Mar 18, 2024 | 87.95 | 88.60 | 87.95 | 88.45 | 86.80 | - |
| Mar 15, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 86.40 | - |
| Mar 14, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 86.90 | - |
| Mar 13, 2024 | 89.35 | 89.35 | 88.35 | 88.35 | 86.70 | - |
| Mar 12, 2024 | 88.65 | 90.35 | 88.65 | 89.60 | 87.93 | 25 |
| Mar 11, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 86.11 | - |
| Mar 08, 2024 | 87.55 | 87.95 | 87.40 | 87.95 | 86.31 | - |
| Mar 07, 2024 | 87.90 | 87.90 | 86.35 | 87.05 | 85.42 | 44 |
| Mar 06, 2024 | 88.20 | 89.55 | 87.65 | 87.65 | 86.01 | 20 |
| Mar 05, 2024 | 89.05 | 89.05 | 88.40 | 88.40 | 86.75 | - |
| Mar 04, 2024 | 89.70 | 89.85 | 88.95 | 88.95 | 87.29 | - |
| Mar 01, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 88.47 | - |
| Feb 29, 2024 | 89.30 | 92.50 | 89.30 | 92.50 | 90.77 | 10 |
| Feb 28, 2024 | 87.35 | 87.50 | 87.35 | 87.50 | 85.86 | - |
| Feb 27, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 81.11 | - |
| Feb 26, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 82.77 | 1 |
| Feb 23, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.04 | - |
| Feb 22, 2024 | 82.95 | 82.95 | 82.90 | 82.90 | 81.35 | 28 |
| Feb 21, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 81.99 | - |
| Feb 20, 2024 | 85.05 | 85.05 | 83.05 | 83.10 | 81.55 | - |
| Feb 19, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.17 | - |
| Feb 16, 2024 | 86.00 | 86.00 | 84.80 | 84.80 | 83.22 | - |
| Feb 15, 2024 | 83.20 | 86.15 | 83.20 | 86.15 | 84.54 | 25 |
| Feb 14, 2024 | 82.30 | 82.55 | 82.30 | 82.55 | 81.01 | 35 |
| Feb 13, 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 83.56 | - |
| Feb 12, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.17 | - |
| Feb 09, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 82.87 | - |
| Feb 08, 2024 | 83.15 | 84.00 | 83.15 | 83.95 | 82.38 | - |
| Feb 07, 2024 | 83.65 | 83.65 | 83.05 | 83.05 | 81.50 | - |
| Feb 06, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 82.33 | - |
| Feb 05, 2024 | 86.75 | 86.95 | 86.75 | 86.95 | 85.33 | 59 |
| Feb 02, 2024 | 86.80 | 88.10 | 85.95 | 86.10 | 84.49 | 410 |
| Feb 01, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 84.15 | - |
| Jan 31, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 86.40 | - |
| Jan 30, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 86.90 | - |
| Jan 29, 2024 | 86.20 | 86.85 | 86.20 | 86.85 | 85.23 | - |
| Jan 26, 2024 | 85.55 | 86.85 | 85.55 | 86.85 | 85.23 | 25 |
| Jan 25, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 83.85 | - |
| Jan 24, 2024 | 87.35 | 87.35 | 85.30 | 85.30 | 83.71 | - |
| Jan 23, 2024 | 87.65 | 88.95 | 86.90 | 87.40 | 85.77 | 56 |
| Jan 22, 2024 | 85.35 | 87.10 | 85.35 | 87.10 | 85.47 | - |
| Jan 19, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 82.09 | - |
| Jan 18, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.04 | - |
| Jan 17, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 83.76 | - |
| Jan 16, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 82.92 | - |
| Jan 15, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.41 | - |
| Jan 12, 2024 | 85.30 | 85.30 | 85.00 | 85.00 | 83.41 | - |
| Jan 11, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 83.85 | - |
| Jan 10, 2024 | 85.25 | 85.75 | 85.15 | 85.75 | 84.15 | 12 |
| Jan 09, 2024 | 86.80 | 86.80 | 85.50 | 85.50 | 83.90 | - |
| Jan 08, 2024 | 85.70 | 86.75 | 85.70 | 86.75 | 85.13 | - |
| Jan 05, 2024 | 86.35 | 86.35 | 85.50 | 85.50 | 83.90 | 40 |
| Jan 04, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 86.55 | - |
| Jan 03, 2024 | 91.60 | 91.70 | 91.60 | 91.70 | 89.99 | 78 |
| Jan 02, 2024 | 90.80 | 92.20 | 90.80 | 92.20 | 90.48 | 10 |
| Dec 29, 2023 | 92.25 | 92.25 | 92.25 | 92.25 | 90.53 | - |
| Dec 28, 2023 | 90.90 | 91.95 | 90.90 | 90.90 | 89.20 | 56 |
| Dec 28, 2023 | 1.82 Dividend | |||||
| Dec 27, 2023 | 93.30 | 94.75 | 93.30 | 93.95 | 90.41 | 220 |
| Dec 22, 2023 | 89.65 | 89.65 | 89.65 | 89.65 | 86.27 | - |
| Dec 21, 2023 | 89.35 | 89.35 | 89.35 | 89.35 | 85.98 | - |
| Dec 20, 2023 | 90.85 | 90.85 | 90.00 | 90.05 | 86.66 | 535 |
| Dec 19, 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 86.13 | - |
| Dec 18, 2023 | 89.60 | 89.85 | 89.60 | 89.85 | 86.46 | - |
| Dec 15, 2023 | 89.35 | 89.80 | 89.35 | 89.80 | 86.41 | - |
| Dec 14, 2023 | 84.95 | 88.25 | 84.95 | 88.25 | 84.92 | - |
| Dec 13, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 77.95 | - |
| Dec 12, 2023 | 81.65 | 81.65 | 80.50 | 80.90 | 77.85 | - |
| Dec 11, 2023 | 81.05 | 82.20 | 80.50 | 81.60 | 78.52 | 22 |
| Dec 08, 2023 | 79.05 | 81.35 | 79.05 | 81.35 | 78.28 | 275 |
| Dec 07, 2023 | 78.55 | 79.45 | 78.55 | 78.75 | 75.78 | 73 |
| Dec 06, 2023 | 78.10 | 79.20 | 78.10 | 79.20 | 76.21 | 15 |
| Dec 05, 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 76.79 | - |
| Dec 04, 2023 | 76.55 | 76.55 | 76.55 | 76.55 | 73.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.