INDRA SISTEMAS S.A., SERIE A - Price History
Monthly price history for IDR.MC (INDRA SISTEMAS S.A., SERIE A)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €18.35 | €18.35 |
| March 2024 | €19.21 | €19.21 |
| February 2024 | €17.67 | €17.67 |
| January 2024 | €16.47 | €16.47 |
| December 2023 | €14 | €14 |
| November 2023 | €14.15 | €14.15 |
| October 2023 | €13.25 | €13.25 |
| September 2023 | €13.70 | €13.70 |
| August 2023 | €13.05 | €13.05 |
| July 2023 | €13.22 | €13.22 |
| June 2023 | €11.38 | €11.58 |
| May 2023 | €11.27 | €11.47 |
| April 2023 | €11.79 | €12 |
| March 2023 | €12.24 | €12.45 |
| February 2023 | €11.73 | €11.94 |
| January 2023 | €11.01 | €11.20 |
| December 2022 | €10.47 | €10.65 |
| November 2022 | €9.63 | €9.80 |
| October 2022 | €8.89 | €9.05 |
| September 2022 | €7.72 | €7.86 |
| August 2022 | €7.70 | €7.84 |
| July 2022 | €8.75 | €8.90 |
| June 2022 | €8.85 | €9.12 |
| May 2022 | €9.84 | €10.14 |
| April 2022 | €9.47 | €9.76 |
| March 2022 | €9.80 | €10.10 |
| February 2022 | €9.97 | €10.28 |
| January 2022 | €8.72 | €8.99 |
| December 2021 | €9.23 | €9.52 |
| November 2021 | €9.97 | €10.28 |
| October 2021 | €10.14 | €10.45 |
| September 2021 | €9 | €9.28 |
| August 2021 | €8.86 | €9.14 |
| July 2021 | €8.56 | €8.82 |
| June 2021 | €7.46 | €7.70 |
| May 2021 | €6.80 | €7.01 |
| April 2021 | €8.40 | €8.66 |
| March 2021 | €7.27 | €7.50 |
| February 2021 | €7.06 | €7.28 |
| January 2021 | €7.05 | €7.27 |
| December 2020 | €6.77 | €6.98 |
| November 2020 | €6.50 | €6.70 |
| October 2020 | €5 | €5.15 |
| September 2020 | €5.89 | €6.08 |
| August 2020 | €5.91 | €6.09 |
| July 2020 | €6.18 | €6.37 |
| June 2020 | €6.78 | €7 |
| May 2020 | €6.74 | €6.95 |
| April 2020 | €7.63 | €7.86 |
| March 2020 | €7.28 | €7.50 |
| February 2020 | €9.57 | €9.87 |
| January 2020 | €10.05 | €10.36 |
| December 2019 | €9.88 | €10.18 |
| November 2019 | €9.44 | €9.74 |
| October 2019 | €8.40 | €8.66 |
| September 2019 | €7.70 | €7.94 |
| August 2019 | €6.94 | €7.16 |
| July 2019 | €7.54 | €7.77 |
| June 2019 | €8.62 | €8.89 |
| May 2019 | €9.15 | €9.43 |
| April 2019 | €10.18 | €10.50 |
| March 2019 | €9.60 | €9.90 |
| February 2019 | €9.23 | €9.52 |
| January 2019 | €8.71 | €8.98 |
| December 2018 | €7.99 | €8.24 |
| November 2018 | €9.01 | €9.29 |
| October 2018 | €8.47 | €8.74 |
| September 2018 | €9.59 | €9.88 |
| August 2018 | €10.28 | €10.60 |
| July 2018 | €10.08 | €10.39 |
| June 2018 | €9.94 | €10.25 |
| May 2018 | €10.52 | €10.85 |
| April 2018 | €11.14 | €11.48 |
| March 2018 | €10.89 | €11.23 |
| February 2018 | €11.03 | €11.37 |
| January 2018 | €11.48 | €11.84 |
| December 2017 | €11.06 | €11.40 |
| November 2017 | €11.11 | €11.45 |
| October 2017 | €11.97 | €12.34 |
| September 2017 | €12.96 | €13.36 |
| August 2017 | €12.82 | €13.22 |
| July 2017 | €12.70 | €13.10 |
| June 2017 | €12.26 | €12.64 |
| May 2017 | €11.98 | €12.35 |
| April 2017 | €12.21 | €12.58 |
| March 2017 | €11.61 | €11.97 |
| February 2017 | €11.55 | €11.90 |
| January 2017 | €9.88 | €10.18 |
| December 2016 | €10.10 | €10.41 |
| November 2016 | €9.46 | €9.75 |
| October 2016 | €10.95 | €11.28 |
| September 2016 | €11.58 | €11.94 |
| August 2016 | €11.24 | €11.59 |
| July 2016 | €10.52 | €10.84 |
| June 2016 | €9.21 | €9.49 |
| May 2016 | €9.94 | €10.25 |
| April 2016 | €9.92 | €10.23 |
| March 2016 | €9.92 | €10.22 |
| February 2016 | €8.19 | €8.44 |
| January 2016 | €8.78 | €9.05 |
| December 2015 | €8.41 | €8.67 |
| November 2015 | €9.43 | €9.73 |
| October 2015 | €9.47 | €9.76 |
| September 2015 | €8.99 | €9.27 |
| August 2015 | €10.26 | €10.58 |
| July 2015 | €9.92 | €10.22 |
| June 2015 | €8.95 | €9.22 |
| May 2015 | €8.56 | €8.82 |
| April 2015 | €10.24 | €10.56 |
| March 2015 | €10.60 | €10.93 |
| February 2015 | €9.23 | €9.52 |
| January 2015 | €8.79 | €9.06 |
| December 2014 | €7.83 | €8.07 |
| November 2014 | €8.03 | €8.28 |
| October 2014 | €8.54 | €8.80 |
| September 2014 | €10.77 | €11.10 |
| August 2014 | €11.10 | €11.44 |
| July 2014 | €11.23 | €11.58 |
| June 2014 | €12.39 | €13.05 |
| May 2014 | €12.56 | €13.22 |
| April 2014 | €12.83 | €13.51 |
| March 2014 | €13.85 | €14.58 |
| February 2014 | €12.63 | €13.30 |
| January 2014 | €12.47 | €13.14 |
| December 2013 | €11.54 | €12.16 |
| November 2013 | €10.66 | €11.23 |
| October 2013 | €11.56 | €12.17 |
| September 2013 | €10.53 | €11.08 |
| August 2013 | €10.41 | €10.96 |
| July 2013 | €9.69 | €10.20 |
| June 2013 | €9.20 | €9.94 |
| May 2013 | €9.41 | €10.18 |
| April 2013 | €9.45 | €10.21 |
| March 2013 | €8.60 | €9.30 |
| February 2013 | €8.86 | €9.57 |
| January 2013 | €8.91 | €9.63 |
| December 2012 | €9.27 | €10.02 |
| November 2012 | €8.34 | €9.01 |
| October 2012 | €8.14 | €8.80 |
| September 2012 | €6.98 | €7.54 |
| August 2012 | €7.05 | €7.62 |
| July 2012 | €6.67 | €7.21 |
| June 2012 | €6.28 | €7.33 |
| May 2012 | €6.22 | €7.25 |
| April 2012 | €6.72 | €7.84 |
| March 2012 | €7.88 | €9.19 |
| February 2012 | €8.18 | €9.54 |
| January 2012 | €8.63 | €10.06 |
| December 2011 | €8.43 | €9.84 |
| November 2011 | €8.96 | €10.44 |
| October 2011 | €10.42 | €12.16 |
| September 2011 | €9.29 | €10.84 |
| August 2011 | €10.70 | €12.48 |
| July 2011 | €11.86 | €13.83 |
| June 2011 | €11.73 | €14.23 |
| May 2011 | €11.99 | €14.54 |
| April 2011 | €12.63 | €15.32 |
| March 2011 | €11.66 | €14.15 |
| February 2011 | €11.62 | €14.10 |
| January 2011 | €11.33 | €13.75 |
| December 2010 | €10.54 | €12.78 |
| November 2010 | €10.16 | €12.33 |
| October 2010 | €11.59 | €14.06 |
| September 2010 | €11.53 | €13.99 |
| August 2010 | €10.88 | €13.20 |
| July 2010 | €10.34 | €12.54 |
| June 2010 | €10.43 | €13.18 |
| May 2010 | €11.22 | €14.17 |
| April 2010 | €11.96 | €15.11 |
| March 2010 | €12.02 | €15.18 |
| February 2010 | €11.90 | €15.03 |
| January 2010 | €12.44 | €15.72 |
| December 2009 | €13.03 | €16.46 |
| November 2009 | €12.52 | €15.82 |
| October 2009 | €12.68 | €16.01 |
| September 2009 | €13.49 | €17.04 |
| August 2009 | €13.10 | €16.55 |
| July 2009 | €12.77 | €16.12 |
| June 2009 | €11.83 | €15.42 |
| May 2009 | €12.34 | €16.09 |
| April 2009 | €11.52 | €15.02 |
| March 2009 | €11.14 | €14.52 |
| February 2009 | €11.08 | €14.45 |
| January 2009 | €12.08 | €15.75 |
| December 2008 | €12.42 | €16.19 |
| November 2008 | €12.27 | €16 |
| October 2008 | €11.64 | €15.18 |
| September 2008 | €12.87 | €16.78 |
| August 2008 | €13.43 | €17.51 |
| July 2008 | €13.19 | €17.20 |
| June 2008 | €12.37 | €16.52 |
| May 2008 | €13.14 | €17.55 |
| April 2008 | €13.12 | €17.53 |
| March 2008 | €13.65 | €18.24 |
| February 2008 | €13.80 | €18.44 |
| January 2008 | €12.91 | €17.25 |
| December 2007 | €13.91 | €18.58 |
| November 2007 | €13.96 | €18.65 |
| October 2007 | €14.99 | €20.03 |
| September 2007 | €14.20 | €18.97 |
| August 2007 | €14.36 | €19.18 |
| July 2007 | €14.37 | €19.20 |
| June 2007 | €13.60 | €18.52 |
| May 2007 | €13.51 | €18.40 |
| April 2007 | €13.33 | €18.15 |
| March 2007 | €13.65 | €18.87 |
| February 2007 | €12.59 | €17.40 |
| January 2007 | €13.56 | €18.75 |
| December 2006 | €13.46 | €18.61 |
| November 2006 | €13.29 | €18.37 |
| October 2006 | €12.59 | €17.40 |
| September 2006 | €12.42 | €17.16 |
| August 2006 | €11.74 | €16.23 |
| July 2006 | €11.36 | €15.70 |
| June 2006 | €10.86 | €15.35 |
| May 2006 | €10.79 | €15.24 |
| April 2006 | €11.55 | €16.32 |
| March 2006 | €11.88 | €16.78 |
| February 2006 | €11.82 | €16.70 |
| January 2006 | €11.26 | €15.91 |
| December 2005 | €11.69 | €16.51 |
| November 2005 | €11.86 | €16.75 |
| October 2005 | €12.10 | €17.09 |
| September 2005 | €12.92 | €18.25 |
| August 2005 | €11.62 | €16.41 |
| July 2005 | €11.60 | €16.39 |
| June 2005 | €11.48 | €16.37 |
| May 2005 | €10.41 | €14.85 |
| April 2005 | €9.38 | €13.38 |
| March 2005 | €9.70 | €13.84 |
| February 2005 | €9.16 | €13.07 |
| January 2005 | €9.02 | €13.13 |
| December 2004 | €8.64 | €12.57 |
| November 2004 | €8.12 | €11.81 |
| October 2004 | €7.98 | €11.62 |
| September 2004 | €7.37 | €10.72 |
| August 2004 | €7.22 | €10.51 |
| July 2004 | €7.28 | €10.60 |
| June 2004 | €7.10 | €10.48 |
| May 2004 | €7.18 | €10.59 |
| April 2004 | €7.33 | €10.82 |
| March 2004 | €7.20 | €10.62 |
| February 2004 | €7.45 | €10.99 |
| January 2004 | €7.32 | €10.80 |
| December 2003 | €6.89 | €10.17 |
| November 2003 | €6.81 | €10.05 |
| October 2003 | €6.56 | €9.68 |
| September 2003 | €6.80 | €10.03 |
| August 2003 | €6.83 | €10.08 |
| July 2003 | €7.07 | €10.43 |
| June 2003 | €5.94 | €8.85 |
| May 2003 | €5.84 | €8.70 |
| April 2003 | €5.17 | €7.70 |
| March 2003 | €4.57 | €6.80 |
| February 2003 | €4.18 | €6.23 |
| January 2003 | €4.24 | €6.32 |
| December 2002 | €4.35 | €6.48 |
| November 2002 | €5.23 | €7.79 |
| October 2002 | €4.72 | €7.03 |
| September 2002 | €3.75 | €5.58 |
| August 2002 | €4.84 | €7.20 |
| July 2002 | €5.32 | €7.93 |
| June 2002 | €5.82 | €8.75 |
| May 2002 | €6.19 | €9.31 |
| April 2002 | €6.53 | €9.82 |
| March 2002 | €6.86 | €10.32 |
| February 2002 | €6.30 | €9.48 |
| January 2002 | €6.49 | €9.76 |
| December 2001 | €6.33 | €9.52 |
| November 2001 | €6.38 | €9.60 |
| October 2001 | €5.65 | €8.50 |
| September 2001 | €5.32 | €8 |
| August 2001 | €6.14 | €9.24 |
| July 2001 | €6.65 | €10 |
| June 2001 | €6.88 | €10.40 |
| May 2001 | €7.51 | €11.36 |
| April 2001 | €7.36 | €11.12 |
| March 2001 | €6.91 | €10.45 |
| February 2001 | €6.75 | €10.20 |
| January 2001 | €7.36 | €11.13 |
| December 2000 | €6.65 | €10.05 |
| November 2000 | €5.95 | €9 |
| October 2000 | €7.84 | €11.86 |
| September 2000 | €8.10 | €24.50 |
| August 2000 | €8.34 | €25.20 |
| July 2000 | €7.67 | €23.18 |
| June 2000 | €7.92 | €23.96 |
| May 2000 | €7.62 | €23.10 |
| April 2000 | €8.53 | €25.83 |
| March 2000 | €8.28 | €25.10 |
| February 2000 | €9.84 | €29.80 |
| January 2000 | €6.83 | €20.70 |
| December 1999 | €6.16 | €18.65 |
| November 1999 | €4.42 | €13.40 |
| October 1999 | €3.30 | €9.99 |
| September 1999 | €3.22 | €9.79 |
| August 1999 | €3.08 | €9.36 |
| July 1999 | €3.08 | €9.38 |
| June 1999 | €3.44 | €10.45 |
| May 1999 | €2.99 | €9.10 |
| April 1999 | €2.99 | €9.10 |
| March 1999 | €3.14 | €9.56 |
| February 1999 | €4.57 | €14 |
| January 1999 | €4.61 | €14.10 |
| December 1998 | €4.37 | €13.37 |
| November 1998 | €5.06 | €15.48 |
| October 1998 | €4.52 | €13.82 |
| September 1998 | €4.32 | €13.22 |
| August 1998 | €4.22 | €12.92 |
| July 1998 | €5.84 | €17.88 |
| June 1998 | €5.12 | €15.72 |
| May 1998 | €7.06 | €21.64 |
| April 1998 | €3.80 | €11.66 |
| March 1998 | €3.09 | €9.47 |
| February 1998 | €3.51 | €10.76 |
| January 1998 | €2.45 | €7.51 |
| December 1997 | €1.97 | €6.05 |
| November 1997 | €2.11 | €6.47 |
| October 1997 | €1.88 | €5.78 |
| August 1997 | €1.58 | €4.84 |
IDR.MC
Price: €18.35
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.11%
Payout Ratio: 19.10%
Payout Ratio Range:
Dividend Per Share: 0.20 EUR
Earnings Per Share: 1.10 EUR
P/E Ratio: 15.30
Exchange: MCE
Sector: Technology
Industry: Information Technology Services
Volume: 1.4 million
Market Capitalization: 3.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2