INDUS Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	21.100	21.550	21.100	21.262	17.851	1,151
2022-12-21	21.016	21.016	21.016	21.016	17.645	164
2022-12-20	20.600	20.750	20.350	20.650	17.337	472
2022-12-19	20.500	20.500	20.500	20.500	17.212	327
2022-12-16	20.750	20.800	20.300	20.420	17.144	4,636
2022-12-15	21.300	21.300	20.950	21.020	17.648	488
2022-12-14	21.550	21.550	21.499	21.499	18.050	320
2022-12-13	21.875	22.200	21.750	21.866	18.358	2,388
2022-12-12	22.350	22.350	21.724	21.951	18.430	1,178
2022-12-09	21.675	22.400	21.400	21.492	18.045	3,324
2022-12-08	21.500	21.750	21.500	21.545	18.089	3,158
2022-12-07	21.500	21.500	21.250	21.425	17.988	803
2022-12-05	22.700	22.850	22.250	22.250	18.681	71
2022-12-02	22.350	22.750	22.350	22.700	19.059	1,907
2022-12-01	22.800	22.850	22.200	22.350	18.765	3,322
2022-11-30	22.150	22.650	22.050	22.251	18.681	1,285
2022-11-29	22.150	22.150	22.150	22.150	18.597	93
2022-11-28	22.500	22.500	22.450	22.450	18.849	767
2022-11-25	23.008	23.008	22.900	23.008	19.317	1,270
2022-11-24	23.125	23.550	23.000	23.349	19.603	2,276
2022-11-23	22.800	23.100	22.500	22.874	19.205	3,941
2022-11-22	22.350	22.850	22.350	22.731	19.085	1,006
2022-11-21	22.350	22.550	22.300	22.550	18.933	460
2022-11-18	22.166	22.350	22.166	22.166	18.610	2,258
2022-11-17	21.875	22.050	21.700	21.826	18.324	1,055
2022-11-16	22.397	22.397	21.800	22.397	18.804	238
2022-11-15	22.900	22.900	22.400	22.769	19.117	906
2022-11-14	22.900	23.300	22.900	22.950	19.268	492
2022-11-11	22.900	23.150	22.700	22.907	19.232	478
2022-11-10	22.000	22.900	21.800	22.900	19.227	3,097
2022-11-09	21.775	21.900	21.700	21.829	18.327	453
2022-11-08	21.325	21.750	21.250	21.475	18.030	1,914
2022-11-07	21.250	21.350	21.250	21.301	17.884	1,045
2022-11-04	20.550	21.150	20.550	21.000	17.631	1,005
2022-11-03	20.350	20.350	19.920	19.999	16.791	2,007
2022-11-02	20.500	20.600	20.350	20.415	17.140	2,148
2022-11-01	20.350	20.750	20.350	20.495	17.207	4,544
2022-10-31	19.965	20.150	19.800	19.914	16.719	2,384
2022-10-28	19.910	20.000	19.760	19.769	16.598	961
2022-10-27	19.787	20.000	19.787	19.787	16.613	1,365
2022-10-26	19.517	19.840	19.517	19.579	16.438	3,992
2022-10-25	18.760	19.380	18.680	19.033	15.980	3,194
2022-10-24	18.360	18.980	18.360	18.489	15.523	5,206
2022-10-21	18.130	18.140	18.040	18.040	15.146	433
2022-10-20	18.270	18.300	18.120	18.300	15.364	564
2022-10-19	18.170	18.220	18.080	18.218	15.295	659
2022-10-18	18.120	18.400	18.120	18.281	15.349	2,586
2022-10-17	17.760	18.360	17.720	18.252	15.324	786
2022-10-14	18.110	18.580	17.940	17.940	15.062	41
2022-10-13	17.420	18.200	17.420	17.483	14.678	1,238
2022-10-12	17.660	17.720	17.480	17.487	14.682	1,677
2022-10-11	17.780	17.780	17.740	17.760	14.911	7,633
2022-10-10	18.080	18.120	18.080	18.080	15.180	105
2022-10-07	18.116	18.116	18.116	18.116	15.210	330
2022-10-06	18.160	18.160	18.151	18.151	15.239	213
2022-10-05	18.280	18.280	18.280	18.280	15.348	28
2022-10-04	18.780	19.020	18.780	18.821	15.802	231
2022-10-03	18.180	18.180	18.060	18.060	15.163	315
2022-09-30	17.920	18.360	17.920	18.227	15.303	2,022
2022-09-29	17.800	17.800	17.560	17.690	14.852	14,555

← NewerPage 15 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.3000 EUR
2025-05-28	1.2000 EUR
2024-05-23	1.2000 EUR
2023-05-18	0.8000 EUR
2022-06-01	1.0500 EUR
2021-05-27	0.8000 EUR
2020-08-14	0.8000 EUR
2019-05-30	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.