Indra A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 16.670 | 16.670 | 16.310 | 16.610 | 16.442 | 48,617 |
| 2024-11-22 | 16.430 | 16.710 | 16.420 | 16.570 | 16.403 | 35,391 |
| 2024-11-21 | 16.480 | 16.600 | 16.340 | 16.410 | 16.244 | 583 |
| 2024-11-20 | 16.500 | 16.730 | 16.270 | 16.500 | 16.333 | 26,279 |
| 2024-11-19 | 16.570 | 16.690 | 16.230 | 16.365 | 16.200 | 1,465 |
| 2024-11-18 | 16.570 | 16.610 | 16.400 | 16.410 | 16.244 | 2,922 |
| 2024-11-15 | 16.180 | 16.560 | 16.060 | 16.560 | 16.393 | 258 |
| 2024-11-14 | 16.170 | 16.430 | 16.140 | 16.395 | 16.230 | 165 |
| 2024-11-13 | 16.450 | 16.450 | 16.190 | 16.205 | 16.041 | 28,980 |
| 2024-11-12 | 16.570 | 16.600 | 16.430 | 16.495 | 16.329 | 1,660 |
| 2024-11-11 | 16.630 | 16.740 | 16.450 | 16.670 | 16.502 | 760 |
| 2024-11-08 | 16.620 | 16.620 | 16.440 | 16.620 | 16.452 | 823 |
| 2024-11-07 | 16.440 | 16.540 | 16.240 | 16.540 | 16.373 | 861 |
| 2024-11-06 | 16.080 | 16.450 | 16.080 | 16.110 | 15.947 | 2,439 |
| 2024-11-05 | 16.240 | 16.330 | 16.095 | 16.095 | 15.933 | 553 |
| 2024-11-04 | 16.630 | 16.630 | 16.170 | 16.270 | 16.106 | 11,544 |
| 2024-11-01 | 16.070 | 16.420 | 16.010 | 16.370 | 16.205 | 10,528 |
| 2024-10-31 | 16.650 | 16.900 | 16.070 | 16.085 | 15.923 | 2,322 |
| 2024-10-30 | 17.100 | 17.300 | 16.470 | 16.725 | 16.556 | 3,959 |
| 2024-10-29 | 16.910 | 16.950 | 16.760 | 16.835 | 16.665 | 435 |
| 2024-10-28 | 16.930 | 16.930 | 16.570 | 16.780 | 16.611 | 1,111 |
| 2024-10-25 | 16.900 | 16.930 | 16.680 | 16.725 | 16.556 | 4,645 |
| 2024-10-24 | 17.200 | 17.200 | 16.740 | 17.010 | 16.838 | 2,174 |
| 2024-10-23 | 17.100 | 17.220 | 16.790 | 17.155 | 16.982 | 6,709 |
| 2024-10-22 | 16.560 | 17.230 | 16.540 | 17.110 | 16.937 | 9,830 |
| 2024-10-21 | 16.800 | 16.940 | 16.580 | 16.660 | 16.492 | 7,637 |
| 2024-10-18 | 16.600 | 16.950 | 16.580 | 16.925 | 16.754 | 6,875 |
| 2024-10-17 | 17.040 | 17.130 | 16.720 | 16.865 | 16.695 | 1,739 |
| 2024-10-16 | 17.000 | 17.120 | 16.970 | 17.060 | 16.888 | 5,704 |
| 2024-10-15 | 17.280 | 17.590 | 17.138 | 17.275 | 17.101 | 1,313 |
| 2024-10-14 | 17.000 | 17.210 | 17.000 | 17.075 | 16.903 | 2,326 |
| 2024-10-11 | 17.050 | 17.060 | 16.710 | 16.980 | 16.809 | 27,394 |
| 2024-10-10 | 17.400 | 17.450 | 16.810 | 16.975 | 16.804 | 12,243 |
| 2024-10-09 | 17.280 | 17.330 | 16.710 | 17.265 | 17.091 | 3,143 |
| 2024-10-08 | 17.060 | 17.290 | 16.800 | 17.020 | 16.848 | 4,422 |
| 2024-10-07 | 17.350 | 17.370 | 17.010 | 17.135 | 16.962 | 9,186 |
| 2024-10-04 | 16.400 | 17.210 | 16.400 | 17.100 | 16.927 | 2,176 |
| 2024-10-03 | 17.150 | 17.150 | 16.710 | 16.860 | 16.690 | 2,771 |
| 2024-10-02 | 17.010 | 17.350 | 16.490 | 17.140 | 16.967 | 6,027 |
| 2024-10-01 | 16.700 | 16.830 | 16.310 | 16.515 | 16.348 | 8,062 |
| 2024-09-30 | 16.770 | 16.770 | 16.400 | 16.460 | 16.294 | 16,576 |
| 2024-09-27 | 16.860 | 16.860 | 16.450 | 16.785 | 16.616 | 1,820 |
| 2024-09-26 | 16.520 | 16.870 | 16.520 | 16.805 | 16.635 | 22,800 |
| 2024-09-25 | 16.590 | 16.650 | 16.440 | 16.510 | 16.343 | 15,757 |
| 2024-09-24 | 16.550 | 16.880 | 16.550 | 16.585 | 16.418 | 172,844 |
| 2024-09-23 | 16.320 | 16.470 | 16.320 | 16.365 | 16.200 | 2,543 |
| 2024-09-20 | 16.930 | 17.010 | 16.370 | 16.400 | 16.235 | 465 |
| 2024-09-19 | 16.660 | 17.020 | 16.630 | 16.785 | 16.616 | 5,468 |
| 2024-09-18 | 16.400 | 16.460 | 16.220 | 16.380 | 16.215 | 414,931 |
| 2024-09-17 | 16.710 | 16.830 | 16.590 | 16.700 | 16.531 | 298 |
| 2024-09-16 | 16.790 | 16.790 | 16.430 | 16.590 | 16.423 | 2,767 |
| 2024-09-13 | 16.860 | 16.860 | 16.420 | 16.810 | 16.640 | 2,086 |
| 2024-09-12 | 16.770 | 16.830 | 16.650 | 16.725 | 16.556 | 97,876 |
| 2024-09-11 | 16.760 | 16.760 | 16.330 | 16.530 | 16.363 | 3,088 |
| 2024-09-10 | 16.650 | 16.910 | 16.300 | 16.720 | 16.551 | 2,210 |
| 2024-09-09 | 16.290 | 16.560 | 16.290 | 16.485 | 16.319 | 3,528 |
| 2024-09-06 | 16.690 | 16.820 | 16.200 | 16.275 | 16.111 | 11,315 |
| 2024-09-05 | 16.750 | 16.750 | 16.230 | 16.580 | 16.413 | 3,160 |
| 2024-09-04 | 16.500 | 16.532 | 16.310 | 16.530 | 16.363 | 7,280 |
| 2024-09-03 | 17.120 | 17.370 | 16.580 | 16.650 | 16.482 | 2,749 |
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.