Indra A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 16.970 | 17.280 | 16.780 | 16.890 | 16.720 | 6,467 |
| 2024-08-30 | 17.000 | 17.170 | 16.810 | 17.085 | 16.913 | 17,295 |
| 2024-08-29 | 16.840 | 16.980 | 16.720 | 16.950 | 16.779 | 37,750 |
| 2024-08-28 | 16.840 | 16.840 | 16.460 | 16.720 | 16.551 | 3,012 |
| 2024-08-27 | 16.810 | 17.120 | 16.630 | 16.635 | 16.467 | 7,502 |
| 2024-08-23 | 16.755 | 16.770 | 16.590 | 16.725 | 16.556 | 13,503 |
| 2024-08-22 | 16.620 | 16.900 | 16.560 | 16.720 | 16.551 | 225,502 |
| 2024-08-21 | 16.610 | 16.750 | 16.270 | 16.625 | 16.457 | 399,834 |
| 2024-08-20 | 16.550 | 16.630 | 16.320 | 16.350 | 16.185 | 8,198 |
| 2024-08-19 | 16.840 | 16.840 | 16.340 | 16.450 | 16.284 | 20,669 |
| 2024-08-16 | 16.770 | 16.880 | 16.350 | 16.455 | 16.289 | 5,837 |
| 2024-08-15 | 16.610 | 16.610 | 16.240 | 16.535 | 16.368 | 4,120 |
| 2024-08-14 | 16.590 | 16.750 | 16.200 | 16.590 | 16.423 | 24,140 |
| 2024-08-13 | 16.620 | 16.690 | 16.370 | 16.440 | 16.274 | 98,664 |
| 2024-08-12 | 16.620 | 16.820 | 16.620 | 16.780 | 16.611 | 30,616 |
| 2024-08-09 | 16.700 | 16.820 | 16.630 | 16.700 | 16.531 | 2,027 |
| 2024-08-08 | 17.020 | 17.020 | 16.620 | 16.810 | 16.640 | 228,660 |
| 2024-08-07 | 17.255 | 17.450 | 16.920 | 16.985 | 16.814 | 2,535 |
| 2024-08-06 | 17.200 | 17.420 | 16.630 | 16.970 | 16.799 | 29,674 |
| 2024-08-05 | 17.290 | 17.290 | 16.800 | 16.875 | 16.705 | 5,263 |
| 2024-08-02 | 18.000 | 18.080 | 17.450 | 17.660 | 17.482 | 300 |
| 2024-08-01 | 18.520 | 18.520 | 18.090 | 18.225 | 18.041 | 1,218 |
| 2024-07-31 | 19.000 | 19.000 | 18.470 | 18.560 | 18.373 | 1,519 |
| 2024-07-30 | 19.190 | 19.960 | 18.380 | 18.705 | 18.516 | 15,918 |
| 2024-07-29 | 19.300 | 19.420 | 19.160 | 19.210 | 19.016 | 11,911 |
| 2024-07-26 | 19.100 | 19.300 | 19.030 | 19.210 | 19.016 | 4,899 |
| 2024-07-25 | 19.400 | 19.400 | 19.000 | 19.220 | 19.026 | 904 |
| 2024-07-24 | 19.550 | 19.850 | 19.320 | 19.390 | 19.194 | 1,042 |
| 2024-07-23 | 20.060 | 20.060 | 19.720 | 19.720 | 19.521 | 579 |
| 2024-07-22 | 19.900 | 20.000 | 19.500 | 19.975 | 19.773 | 39,445 |
| 2024-07-19 | 19.550 | 19.830 | 19.480 | 19.655 | 19.457 | 4,698 |
| 2024-07-18 | 19.665 | 19.960 | 18.990 | 19.790 | 19.590 | 7,822 |
| 2024-07-17 | 19.575 | 19.575 | 19.230 | 19.575 | 19.377 | 1,686 |
| 2024-07-16 | 19.000 | 19.460 | 18.980 | 19.400 | 19.204 | 20,603 |
| 2024-07-15 | 19.180 | 19.240 | 18.400 | 19.145 | 18.952 | 1,180 |
| 2024-07-12 | 18.980 | 19.220 | 18.900 | 19.075 | 18.882 | 42,720 |
| 2024-07-11 | 19.030 | 19.110 | 18.760 | 18.930 | 18.739 | 132,602 |
| 2024-07-10 | 18.755 | 18.890 | 18.100 | 18.770 | 18.581 | 103,995 |
| 2024-07-09 | 18.800 | 18.850 | 18.550 | 18.570 | 18.383 | 1,338 |
| 2024-07-08 | 19.200 | 19.200 | 18.950 | 19.095 | 18.702 | 353 |
| 2024-07-05 | 19.370 | 19.370 | 19.140 | 19.245 | 18.849 | 103,523 |
| 2024-07-04 | 19.060 | 19.280 | 18.930 | 19.195 | 18.800 | 3,622 |
| 2024-07-03 | 19.190 | 19.990 | 18.820 | 18.990 | 18.599 | 4,728 |
| 2024-07-02 | 19.430 | 19.530 | 18.710 | 18.995 | 18.604 | 8,445 |
| 2024-07-01 | 19.230 | 19.550 | 19.230 | 19.390 | 18.991 | 10,743 |
| 2024-06-28 | 19.300 | 19.560 | 19.250 | 19.405 | 19.005 | 5,723 |
| 2024-06-27 | 19.950 | 19.950 | 19.290 | 19.435 | 19.035 | 7,383 |
| 2024-06-26 | 20.100 | 20.180 | 19.800 | 19.855 | 19.446 | 3,489 |
| 2024-06-25 | 20.280 | 20.280 | 19.360 | 19.915 | 19.505 | 17,232 |
| 2024-06-24 | 20.480 | 20.800 | 20.160 | 20.260 | 19.843 | 259,821 |
| 2024-06-21 | 20.840 | 20.900 | 20.540 | 20.790 | 20.362 | 7,624 |
| 2024-06-20 | 20.880 | 20.900 | 20.540 | 20.890 | 20.460 | 16,883 |
| 2024-06-19 | 20.510 | 20.720 | 20.500 | 20.570 | 20.146 | 1,763 |
| 2024-06-18 | 20.200 | 20.420 | 20.160 | 20.335 | 19.916 | 2,337 |
| 2024-06-17 | 20.000 | 20.340 | 19.830 | 20.295 | 19.877 | 1,701 |
| 2024-06-14 | 20.355 | 20.560 | 19.980 | 20.130 | 19.716 | 6,357 |
| 2024-06-13 | 20.700 | 21.040 | 20.420 | 20.440 | 20.019 | 10,152 |
| 2024-06-12 | 20.900 | 21.100 | 20.780 | 21.030 | 20.597 | 8,300 |
| 2024-06-11 | 21.400 | 21.540 | 20.820 | 20.820 | 20.391 | 30,837 |
| 2024-06-10 | 21.520 | 21.660 | 21.380 | 21.520 | 21.077 | 2,851 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.2430 EUR |
| 2025-07-08 | 0.2025 EUR |
| 2024-07-09 | 0.2025 EUR |
| 2023-07-10 | 0.2025 EUR |
| 2022-07-08 | 0.1215 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.