Indra Sistemas, S.A. - Price History
Stock symbol ISMAY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ISMAY (Indra Sistemas, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.30 | $8.30 |
| November 2023 | $8.30 | $8.30 |
| October 2023 | $6.90 | $6.90 |
| September 2023 | $6.62 | $6.62 |
| August 2023 | $6.62 | $6.62 |
| July 2023 | $7.40 | $7.40 |
| June 2023 | $5.98 | $6.10 |
| May 2023 | $5.51 | $5.63 |
| April 2023 | $6.49 | $6.62 |
| March 2023 | $6.30 | $6.43 |
| February 2023 | $6.20 | $6.33 |
| January 2023 | $5.62 | $5.74 |
| December 2022 | $5.53 | $5.64 |
| November 2022 | $4.84 | $4.94 |
| October 2022 | $4.35 | $4.44 |
| September 2022 | $3.66 | $3.73 |
| August 2022 | $3.86 | $3.94 |
| July 2022 | $4.59 | $4.68 |
| June 2022 | $4.60 | $4.77 |
| May 2022 | $5.23 | $5.43 |
| April 2022 | $4.66 | $4.84 |
| March 2022 | $5.41 | $5.62 |
| February 2022 | $5.56 | $5.77 |
| January 2022 | $4.85 | $5.04 |
| December 2021 | $5.16 | $5.36 |
| November 2021 | $5.57 | $5.79 |
| October 2021 | $5.84 | $6.06 |
| September 2021 | $5.33 | $5.54 |
| August 2021 | $4.95 | $5.14 |
| July 2021 | $5.04 | $5.23 |
| June 2021 | $4.46 | $4.62 |
| May 2021 | $4.20 | $4.36 |
| April 2021 | $5.06 | $5.26 |
| March 2021 | $4.39 | $4.56 |
| February 2021 | $4.46 | $4.63 |
| January 2021 | $4.25 | $4.42 |
| December 2020 | $4.13 | $4.29 |
| November 2020 | $3.94 | $4.09 |
| October 2020 | $2.89 | $3 |
| September 2020 | $3.43 | $3.56 |
| August 2020 | $3.58 | $3.72 |
| July 2020 | $3.60 | $3.74 |
| June 2020 | $3.78 | $3.93 |
| May 2020 | $3.72 | $3.86 |
| April 2020 | $4.24 | $4.40 |
| March 2020 | $3.96 | $4.12 |
| February 2020 | $5.22 | $5.42 |
| January 2020 | $5.53 | $5.74 |
| December 2019 | $5.40 | $5.60 |
| November 2019 | $5.05 | $5.24 |
| October 2019 | $4.57 | $4.75 |
| September 2019 | $4.14 | $4.30 |
| August 2019 | $3.56 | $3.69 |
| July 2019 | $4.17 | $4.33 |
| June 2019 | $4.88 | $5.06 |
| May 2019 | $5.18 | $5.38 |
| April 2019 | $5.60 | $5.82 |
| March 2019 | $5.35 | $5.56 |
| February 2019 | $5.22 | $5.42 |
| January 2019 | $4.94 | $5.13 |
| December 2018 | $4.53 | $4.71 |
| November 2018 | $5.07 | $5.26 |
| October 2018 | $4.77 | $4.95 |
| September 2018 | $5.53 | $5.74 |
| August 2018 | $5.94 | $6.17 |
| July 2018 | $5.86 | $6.08 |
| June 2018 | $5.76 | $5.98 |
| May 2018 | $6.10 | $6.33 |
| April 2018 | $6.68 | $6.94 |
| March 2018 | $6.65 | $6.91 |
| February 2018 | $6.68 | $6.93 |
| January 2018 | $7.10 | $7.38 |
| December 2017 | $6.60 | $6.85 |
| November 2017 | $6.58 | $6.83 |
| October 2017 | $6.92 | $7.19 |
| September 2017 | $7.61 | $7.90 |
| August 2017 | $7.57 | $7.86 |
| July 2017 | $7.44 | $7.72 |
| June 2017 | $6.94 | $7.20 |
| May 2017 | $6.69 | $6.94 |
| April 2017 | $6.60 | $6.85 |
| March 2017 | $6.17 | $6.40 |
| February 2017 | $6.09 | $6.32 |
| January 2017 | $5.30 | $5.50 |
| December 2016 | $5.29 | $5.49 |
| November 2016 | $4.98 | $5.17 |
| October 2016 | $5.96 | $6.18 |
| September 2016 | $6.46 | $6.71 |
| August 2016 | $6.22 | $6.45 |
| July 2016 | $5.84 | $6.06 |
| June 2016 | $5.08 | $5.27 |
| May 2016 | $5.50 | $5.70 |
| April 2016 | $5.64 | $5.86 |
| March 2016 | $5.61 | $5.83 |
| February 2016 | $4.42 | $4.59 |
| January 2016 | $4.72 | $4.90 |
| December 2015 | $4.54 | $4.71 |
| November 2015 | $4.95 | $5.14 |
| October 2015 | $5.19 | $5.39 |
| September 2015 | $4.98 | $5.18 |
| August 2015 | $5.71 | $5.93 |
| July 2015 | $5.44 | $5.65 |
| June 2015 | $4.95 | $5.14 |
| May 2015 | $4.66 | $4.84 |
| April 2015 | $5.70 | $5.92 |
| March 2015 | $5.65 | $5.87 |
| February 2015 | $5.14 | $5.34 |
| January 2015 | $4.93 | $5.11 |
| December 2014 | $4.70 | $4.88 |
| November 2014 | $4.97 | $5.16 |
| October 2014 | $5.31 | $5.51 |
| September 2014 | $6.75 | $7.01 |
| August 2014 | $7.26 | $7.53 |
| July 2014 | $7.46 | $7.74 |
| June 2014 | $8.38 | $8.93 |
| May 2014 | $8.46 | $9.02 |
| April 2014 | $8.79 | $9.37 |
| March 2014 | $9.43 | $10.05 |
| February 2014 | $8.62 | $9.18 |
| January 2014 | $8.31 | $8.86 |
| December 2013 | $7.86 | $8.37 |
| November 2013 | $7.17 | $7.64 |
| October 2013 | $7.76 | $8.27 |
| September 2013 | $7.04 | $7.50 |
| August 2013 | $6.78 | $7.23 |
| July 2013 | $6.35 | $6.77 |
| June 2013 | $5.86 | $6.46 |
| May 2013 | $5.98 | $6.59 |
| April 2013 | $6.11 | $6.73 |
| March 2013 | $5.42 | $5.97 |
| February 2013 | $5.68 | $6.26 |
| January 2013 | $5.93 | $6.54 |
| December 2012 | $5.99 | $6.60 |
| November 2012 | $5.32 | $5.86 |
| October 2012 | $5.17 | $5.70 |
| September 2012 | $4.40 | $4.85 |
| August 2012 | $4.36 | $4.80 |
| July 2012 | $4.03 | $4.44 |
| June 2012 | $3.57 | $4.34 |
| May 2012 | $3.70 | $4.48 |
| April 2012 | $4.28 | $5.19 |
| March 2012 | $5.04 | $6.12 |
| February 2012 | $5.26 | $6.38 |
| January 2012 | $5.43 | $6.59 |
| December 2011 | $5.26 | $6.38 |
| November 2011 | $5.80 | $7.03 |
| October 2011 | $6.99 | $8.48 |
| September 2011 | $5.99 | $7.27 |
| August 2011 | $7.41 | $8.99 |
| July 2011 | $8.19 | $9.94 |
| June 2011 | $8.50 | $10.32 |
| May 2011 | $8.20 | $10.46 |
| April 2011 | $8.92 | $11.36 |
| March 2011 | $7.88 | $10.04 |
| February 2011 | $7.55 | $9.63 |
| January 2011 | $7.16 | $9.12 |
ISMAY
Price: $8.30
52 week price:
Dividend Yield: 1.99%
5-year range yield:
Forward Dividend Yield: 1.20%
Payout Ratio: 37.42%
Payout Ratio Range:
Dividend Per Share: 0.10 USD
Earnings Per Share: 0.26 USD
P/E Ratio: 11.90
Exchange: PNK
Sector: Technology
Industry: Information Technology Services
Volume: 4440
Ebitda: 204.3 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2