Indra A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 18.730 | 18.730 | 18.470 | 18.725 | 18.536 | 1,707 |
| 2025-02-19 | 18.400 | 18.890 | 17.900 | 18.460 | 18.274 | 5,360 |
| 2025-02-18 | 18.100 | 18.340 | 17.690 | 18.140 | 17.957 | 2,171 |
| 2025-02-17 | 17.000 | 17.790 | 16.920 | 17.755 | 17.576 | 19,460 |
| 2025-02-14 | 16.890 | 16.960 | 16.730 | 16.940 | 16.769 | 5,499 |
| 2025-02-13 | 16.720 | 16.960 | 16.590 | 16.770 | 16.601 | 1,012 |
| 2025-02-12 | 16.755 | 17.020 | 16.390 | 16.655 | 16.487 | 130 |
| 2025-02-11 | 16.600 | 16.760 | 16.150 | 16.705 | 16.536 | 4,432 |
| 2025-02-10 | 16.230 | 16.520 | 16.130 | 16.370 | 16.205 | 103,897 |
| 2025-02-07 | 16.670 | 16.810 | 16.100 | 16.215 | 16.051 | 250,070 |
| 2025-02-06 | 16.740 | 16.930 | 16.410 | 16.625 | 16.457 | 24,669 |
| 2025-02-05 | 16.930 | 16.930 | 16.470 | 16.680 | 16.512 | 107,061 |
| 2025-02-04 | 17.830 | 17.830 | 16.850 | 16.935 | 16.764 | 17,769 |
| 2025-02-03 | 18.480 | 18.600 | 17.590 | 17.780 | 17.601 | 302,363 |
| 2025-01-31 | 18.530 | 18.620 | 18.400 | 18.470 | 18.284 | 2,027 |
| 2025-01-30 | 18.480 | 18.570 | 18.430 | 18.470 | 18.284 | 3,509 |
| 2025-01-29 | 18.560 | 18.560 | 18.400 | 18.465 | 18.279 | 4,711 |
| 2025-01-28 | 18.450 | 18.510 | 18.060 | 18.450 | 18.264 | 3,518 |
| 2025-01-27 | 18.180 | 18.430 | 17.750 | 18.320 | 18.135 | 1,829 |
| 2025-01-24 | 19.000 | 19.000 | 18.200 | 18.320 | 18.135 | 7,590 |
| 2025-01-23 | 19.090 | 19.090 | 18.810 | 18.990 | 18.798 | 12,945 |
| 2025-01-22 | 18.820 | 19.160 | 18.730 | 19.090 | 18.897 | 19,005 |
| 2025-01-21 | 18.690 | 18.690 | 18.500 | 18.575 | 18.388 | 2,964 |
| 2025-01-20 | 18.160 | 18.750 | 18.160 | 18.485 | 18.298 | 140,452 |
| 2025-01-17 | 17.880 | 18.110 | 17.880 | 17.940 | 17.759 | 373 |
| 2025-01-16 | 17.850 | 17.940 | 17.520 | 17.855 | 17.675 | 258 |
| 2025-01-15 | 17.730 | 17.840 | 17.600 | 17.835 | 17.655 | 2,829 |
| 2025-01-14 | 17.850 | 18.150 | 17.690 | 17.810 | 17.630 | 27,771 |
| 2025-01-13 | 17.990 | 18.270 | 17.330 | 17.745 | 17.566 | 16,818 |
| 2025-01-10 | 18.090 | 18.200 | 17.930 | 18.090 | 17.907 | 957 |
| 2025-01-09 | 18.070 | 18.080 | 17.770 | 18.020 | 17.838 | 150,586 |
| 2025-01-08 | 17.900 | 18.040 | 17.760 | 17.965 | 17.784 | 7,410 |
| 2025-01-07 | 17.755 | 17.860 | 17.630 | 17.860 | 17.680 | 3,422 |
| 2025-01-06 | 17.700 | 17.740 | 17.510 | 17.675 | 17.497 | 1,319 |
| 2025-01-03 | 17.450 | 17.780 | 17.260 | 17.595 | 17.417 | 297,723 |
| 2025-01-02 | 17.080 | 17.450 | 17.045 | 17.045 | 16.873 | 904 |
| 2024-12-31 | 17.050 | 17.050 | 17.010 | 17.040 | 16.868 | 192 |
| 2024-12-30 | 16.950 | 17.080 | 16.810 | 16.995 | 16.823 | 1,226 |
| 2024-12-27 | 16.700 | 17.000 | 16.390 | 16.830 | 16.660 | 1,787 |
| 2024-12-24 | 16.590 | 16.910 | 16.300 | 16.565 | 16.398 | 95 |
| 2024-12-23 | 16.570 | 16.700 | 16.340 | 16.510 | 16.343 | 4,559 |
| 2024-12-20 | 16.450 | 16.450 | 16.130 | 16.450 | 16.284 | 44,178 |
| 2024-12-19 | 16.270 | 16.500 | 16.250 | 16.390 | 16.225 | 12,144 |
| 2024-12-18 | 16.710 | 16.710 | 16.320 | 16.710 | 16.541 | 1,965 |
| 2024-12-17 | 17.040 | 17.160 | 16.455 | 16.590 | 16.423 | 65,058 |
| 2024-12-16 | 17.220 | 17.220 | 17.010 | 17.040 | 16.868 | 9,609 |
| 2024-12-13 | 17.180 | 17.310 | 17.070 | 17.310 | 17.135 | 1,457 |
| 2024-12-12 | 17.400 | 17.450 | 17.120 | 17.145 | 16.972 | 4,401 |
| 2024-12-11 | 17.260 | 17.300 | 16.670 | 17.150 | 16.977 | 27,382 |
| 2024-12-10 | 17.230 | 17.440 | 17.105 | 17.220 | 17.046 | 1,286 |
| 2024-12-09 | 17.200 | 17.380 | 16.940 | 17.200 | 17.026 | 1,478 |
| 2024-12-06 | 17.255 | 17.270 | 17.110 | 17.220 | 17.046 | 2,000 |
| 2024-12-05 | 17.100 | 17.190 | 16.910 | 17.160 | 16.987 | 7,778 |
| 2024-12-04 | 16.950 | 17.110 | 16.800 | 17.080 | 16.908 | 4,178 |
| 2024-12-03 | 16.770 | 16.930 | 16.730 | 16.870 | 16.700 | 9,233 |
| 2024-12-02 | 16.690 | 16.790 | 16.410 | 16.770 | 16.601 | 39,513 |
| 2024-11-29 | 16.620 | 16.645 | 16.470 | 16.645 | 16.477 | 573 |
| 2024-11-28 | 16.450 | 16.910 | 16.280 | 16.590 | 16.423 | 1,203 |
| 2024-11-27 | 16.450 | 16.630 | 16.390 | 16.485 | 16.319 | 832 |
| 2024-11-26 | 16.530 | 16.810 | 16.440 | 16.510 | 16.343 | 19,835 |
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.