Indra A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 16.530 | 16.790 | 16.520 | 16.520 | 16.315 | 353,841 |
| 2024-09-04 | 16.450 | 16.530 | 16.200 | 16.530 | 16.324 | 377,148 |
| 2024-09-03 | 17.070 | 17.070 | 16.580 | 16.620 | 16.413 | 398,178 |
| 2024-09-02 | 16.960 | 17.030 | 16.790 | 17.000 | 16.789 | 327,374 |
| 2024-08-30 | 16.980 | 17.170 | 16.920 | 16.920 | 16.710 | 716,829 |
| 2024-08-29 | 16.800 | 16.980 | 16.760 | 16.940 | 16.729 | 1,473,838 |
| 2024-08-28 | 16.760 | 16.850 | 16.590 | 16.750 | 16.542 | 396,111 |
| 2024-08-27 | 16.800 | 16.840 | 16.620 | 16.670 | 16.463 | 346,996 |
| 2024-08-26 | 16.780 | 16.850 | 16.620 | 16.810 | 16.601 | 374,611 |
| 2024-08-23 | 16.710 | 16.790 | 16.580 | 16.710 | 16.502 | 320,525 |
| 2024-08-22 | 16.630 | 16.900 | 16.620 | 16.710 | 16.502 | 394,393 |
| 2024-08-21 | 16.450 | 16.660 | 16.430 | 16.600 | 16.394 | 491,988 |
| 2024-08-20 | 16.530 | 16.630 | 16.320 | 16.420 | 16.216 | 392,726 |
| 2024-08-19 | 16.530 | 16.530 | 16.330 | 16.460 | 16.255 | 559,608 |
| 2024-08-16 | 16.590 | 16.590 | 16.370 | 16.520 | 16.315 | 495,728 |
| 2024-08-15 | 16.540 | 16.590 | 16.330 | 16.530 | 16.324 | 438,143 |
| 2024-08-14 | 16.550 | 16.760 | 16.520 | 16.550 | 16.344 | 725,664 |
| 2024-08-13 | 16.670 | 16.680 | 16.440 | 16.450 | 16.245 | 751,707 |
| 2024-08-12 | 16.790 | 16.810 | 16.610 | 16.610 | 16.403 | 354,288 |
| 2024-08-09 | 16.730 | 16.830 | 16.560 | 16.710 | 16.502 | 333,228 |
| 2024-08-08 | 16.960 | 16.960 | 16.600 | 16.700 | 16.492 | 366,316 |
| 2024-08-07 | 17.130 | 17.140 | 16.850 | 17.050 | 16.838 | 329,652 |
| 2024-08-06 | 17.010 | 17.250 | 16.780 | 16.970 | 16.759 | 461,144 |
| 2024-08-05 | 17.290 | 17.290 | 16.810 | 16.950 | 16.739 | 827,691 |
| 2024-08-02 | 18.000 | 18.000 | 17.450 | 17.640 | 17.421 | 826,747 |
| 2024-08-01 | 18.500 | 18.500 | 18.080 | 18.200 | 17.974 | 423,096 |
| 2024-07-31 | 19.000 | 19.000 | 18.460 | 18.540 | 18.309 | 649,255 |
| 2024-07-30 | 19.300 | 19.500 | 18.370 | 18.820 | 18.586 | 662,958 |
| 2024-07-29 | 19.300 | 19.430 | 19.170 | 19.200 | 18.961 | 307,742 |
| 2024-07-26 | 19.120 | 19.320 | 19.010 | 19.200 | 18.961 | 281,373 |
| 2024-07-25 | 19.300 | 19.300 | 18.970 | 19.230 | 18.991 | 326,911 |
| 2024-07-24 | 19.630 | 19.890 | 19.290 | 19.380 | 19.139 | 397,403 |
| 2024-07-23 | 20.060 | 20.060 | 19.730 | 19.810 | 19.564 | 571,639 |
| 2024-07-22 | 19.620 | 20.020 | 19.430 | 19.960 | 19.712 | 372,317 |
| 2024-07-19 | 19.700 | 19.840 | 19.470 | 19.550 | 19.307 | 429,294 |
| 2024-07-18 | 19.530 | 20.000 | 19.450 | 19.730 | 19.485 | 513,098 |
| 2024-07-17 | 19.510 | 19.580 | 19.180 | 19.550 | 19.307 | 433,414 |
| 2024-07-16 | 19.000 | 19.470 | 18.890 | 19.470 | 19.228 | 1,383,247 |
| 2024-07-15 | 19.180 | 19.240 | 18.970 | 19.060 | 18.823 | 331,014 |
| 2024-07-12 | 18.980 | 19.240 | 18.960 | 19.240 | 19.001 | 418,478 |
| 2024-07-11 | 19.020 | 19.120 | 18.760 | 19.050 | 18.813 | 338,202 |
| 2024-07-10 | 18.650 | 18.930 | 18.520 | 18.930 | 18.695 | 479,979 |
| 2024-07-09 | 18.740 | 18.840 | 18.540 | 18.590 | 18.359 | 477,686 |
| 2024-07-08 | 19.160 | 19.190 | 18.930 | 19.080 | 18.596 | 489,389 |
| 2024-07-05 | 19.280 | 19.400 | 19.130 | 19.200 | 18.713 | 284,983 |
| 2024-07-04 | 19.030 | 19.310 | 18.980 | 19.150 | 18.664 | 291,146 |
| 2024-07-03 | 19.080 | 19.120 | 18.790 | 18.950 | 18.469 | 428,481 |
| 2024-07-02 | 19.460 | 19.480 | 18.720 | 18.990 | 18.508 | 2,149,419 |
| 2024-07-01 | 19.430 | 19.550 | 19.260 | 19.440 | 18.947 | 380,729 |
| 2024-06-28 | 19.470 | 19.480 | 19.230 | 19.310 | 18.820 | 446,625 |
| 2024-06-27 | 19.950 | 19.950 | 19.240 | 19.340 | 18.849 | 475,027 |
| 2024-06-26 | 20.080 | 20.220 | 19.800 | 19.860 | 19.356 | 319,372 |
| 2024-06-25 | 20.260 | 20.260 | 19.360 | 19.980 | 19.473 | 763,617 |
| 2024-06-24 | 20.680 | 20.740 | 20.140 | 20.320 | 19.804 | 1,274,413 |
| 2024-06-21 | 20.840 | 20.880 | 20.540 | 20.760 | 20.233 | 768,011 |
| 2024-06-20 | 20.680 | 20.920 | 20.540 | 20.840 | 20.311 | 310,525 |
| 2024-06-19 | 20.500 | 20.760 | 20.420 | 20.620 | 20.097 | 337,237 |
| 2024-06-18 | 20.260 | 20.420 | 20.140 | 20.320 | 19.804 | 313,118 |
| 2024-06-17 | 20.140 | 20.360 | 19.820 | 20.200 | 19.687 | 425,677 |
| 2024-06-14 | 20.400 | 20.600 | 19.970 | 20.180 | 19.668 | 566,884 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.3000 EUR |
| 2025-07-08 | 0.2500 EUR |
| 2024-07-09 | 0.2500 EUR |
| 2023-07-10 | 0.2500 EUR |
| 2022-07-08 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.