Indra A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 16.590 | 16.600 | 16.440 | 16.520 | 16.315 | 262,512 |
| 2024-11-27 | 16.450 | 16.630 | 16.440 | 16.500 | 16.295 | 360,980 |
| 2024-11-26 | 16.500 | 16.630 | 16.440 | 16.550 | 16.344 | 246,752 |
| 2024-11-25 | 16.660 | 16.690 | 16.510 | 16.570 | 16.364 | 363,473 |
| 2024-11-22 | 16.440 | 16.730 | 16.440 | 16.520 | 16.315 | 418,783 |
| 2024-11-21 | 16.480 | 16.620 | 16.330 | 16.480 | 16.275 | 270,976 |
| 2024-11-20 | 16.580 | 16.720 | 16.420 | 16.490 | 16.285 | 312,304 |
| 2024-11-19 | 16.440 | 16.570 | 16.250 | 16.500 | 16.295 | 441,320 |
| 2024-11-18 | 16.420 | 16.630 | 16.400 | 16.440 | 16.236 | 295,043 |
| 2024-11-15 | 16.350 | 16.570 | 16.210 | 16.480 | 16.275 | 268,068 |
| 2024-11-14 | 16.300 | 16.450 | 16.140 | 16.400 | 16.196 | 337,018 |
| 2024-11-13 | 16.390 | 16.500 | 16.170 | 16.340 | 16.137 | 343,516 |
| 2024-11-12 | 16.500 | 16.630 | 16.180 | 16.450 | 16.245 | 547,327 |
| 2024-11-11 | 16.630 | 16.740 | 16.460 | 16.640 | 16.433 | 312,933 |
| 2024-11-08 | 16.530 | 16.650 | 16.400 | 16.530 | 16.324 | 416,548 |
| 2024-11-07 | 16.260 | 16.550 | 16.240 | 16.430 | 16.226 | 409,340 |
| 2024-11-06 | 16.100 | 16.490 | 16.050 | 16.130 | 15.929 | 376,053 |
| 2024-11-05 | 16.190 | 16.330 | 16.080 | 16.130 | 15.929 | 567,970 |
| 2024-11-04 | 16.600 | 16.610 | 16.170 | 16.190 | 15.989 | 418,351 |
| 2024-11-01 | 16.110 | 16.470 | 16.090 | 16.470 | 16.265 | 341,306 |
| 2024-10-31 | 16.600 | 16.620 | 16.070 | 16.200 | 15.999 | 590,051 |
| 2024-10-30 | 17.100 | 17.320 | 16.430 | 16.650 | 16.443 | 831,496 |
| 2024-10-29 | 16.840 | 16.950 | 16.720 | 16.750 | 16.542 | 378,107 |
| 2024-10-28 | 16.880 | 16.910 | 16.730 | 16.790 | 16.581 | 253,531 |
| 2024-10-25 | 16.900 | 16.960 | 16.660 | 16.690 | 16.482 | 359,934 |
| 2024-10-24 | 17.130 | 17.130 | 16.960 | 17.000 | 16.789 | 229,077 |
| 2024-10-23 | 17.100 | 17.260 | 16.970 | 16.970 | 16.759 | 338,018 |
| 2024-10-22 | 16.560 | 17.230 | 16.560 | 17.200 | 16.986 | 477,906 |
| 2024-10-21 | 16.870 | 16.910 | 16.570 | 16.580 | 16.374 | 365,048 |
| 2024-10-18 | 16.700 | 16.960 | 16.580 | 16.900 | 16.690 | 610,435 |
| 2024-10-17 | 17.030 | 17.130 | 16.720 | 16.750 | 16.542 | 380,745 |
| 2024-10-16 | 17.030 | 17.140 | 16.970 | 17.090 | 16.877 | 359,310 |
| 2024-10-15 | 17.260 | 17.360 | 17.120 | 17.140 | 16.927 | 343,298 |
| 2024-10-14 | 17.020 | 17.210 | 16.990 | 17.190 | 16.976 | 295,565 |
| 2024-10-11 | 17.000 | 17.070 | 16.810 | 17.060 | 16.848 | 336,240 |
| 2024-10-10 | 17.260 | 17.260 | 16.800 | 17.000 | 16.789 | 534,231 |
| 2024-10-09 | 17.030 | 17.350 | 17.030 | 17.260 | 17.045 | 333,887 |
| 2024-10-08 | 16.960 | 17.040 | 16.780 | 17.020 | 16.808 | 263,683 |
| 2024-10-07 | 17.240 | 17.360 | 17.000 | 17.060 | 16.848 | 576,883 |
| 2024-10-04 | 16.710 | 17.250 | 16.710 | 17.180 | 16.966 | 435,180 |
| 2024-10-03 | 17.000 | 17.150 | 16.720 | 16.780 | 16.571 | 494,381 |
| 2024-10-02 | 16.690 | 17.360 | 16.650 | 17.150 | 16.937 | 849,225 |
| 2024-10-01 | 16.510 | 16.640 | 16.380 | 16.480 | 16.275 | 451,665 |
| 2024-09-30 | 16.750 | 16.750 | 16.370 | 16.490 | 16.285 | 444,636 |
| 2024-09-27 | 16.780 | 16.870 | 16.690 | 16.800 | 16.591 | 300,684 |
| 2024-09-26 | 16.540 | 16.900 | 16.540 | 16.680 | 16.473 | 655,238 |
| 2024-09-25 | 16.590 | 16.680 | 16.410 | 16.450 | 16.245 | 345,631 |
| 2024-09-24 | 16.550 | 16.730 | 16.520 | 16.600 | 16.394 | 315,444 |
| 2024-09-23 | 16.390 | 16.480 | 16.300 | 16.460 | 16.255 | 310,814 |
| 2024-09-20 | 16.700 | 16.740 | 16.340 | 16.400 | 16.196 | 539,000 |
| 2024-09-19 | 16.660 | 16.930 | 16.570 | 16.700 | 16.492 | 567,925 |
| 2024-09-18 | 16.460 | 16.460 | 16.220 | 16.220 | 16.018 | 692,369 |
| 2024-09-17 | 16.650 | 16.840 | 16.530 | 16.530 | 16.324 | 475,302 |
| 2024-09-16 | 16.780 | 16.780 | 16.440 | 16.590 | 16.384 | 300,029 |
| 2024-09-13 | 16.730 | 16.860 | 16.730 | 16.830 | 16.621 | 234,629 |
| 2024-09-12 | 16.740 | 16.880 | 16.650 | 16.710 | 16.502 | 447,751 |
| 2024-09-11 | 16.630 | 16.760 | 16.380 | 16.500 | 16.295 | 339,387 |
| 2024-09-10 | 16.600 | 16.740 | 16.530 | 16.670 | 16.463 | 333,831 |
| 2024-09-09 | 16.350 | 16.580 | 16.290 | 16.580 | 16.374 | 343,044 |
| 2024-09-06 | 16.500 | 16.620 | 16.250 | 16.350 | 16.147 | 374,848 |
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.