LSE, 0HA9 End of Day and Historical Share Prices [INDRA SISTEMAS S.A EUR0.20'A']

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, 0HA9: Indra Sistemas SA

29 Aug 2025

LAST: 34.36	CHANGE: 0.07	OPEN: 34.40	HIGH: 35.02	ASK: 17.37	VOLUME: 8.7K
LAST: 34.36	CHG(%): 0.20	PREV: 34.29	LOW: 33.76	BID: 16.65

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	34.40	35.02	33.76	34.36	8.7K
28 Aug 25	34.30	34.42	33.53	34.29	5.1K
27 Aug 25	34.20	34.26	33.74	34.12	20.9K
26 Aug 25	33.86	34.20	33.60	34.01	9.6K
25 Aug 25	33.52	33.86	33.30	33.47	14.8K
22 Aug 25	33.54	33.86	33.30	33.74	14.4K
21 Aug 25	33.36	33.66	32.64	33.64	11.3K
20 Aug 25	32.88	33.28	32.50	33.02	1.9K
19 Aug 25	34.92	34.92	33.32	33.58	23.1K
18 Aug 25	34.32	34.84	34.30	34.49	19.1K

COMPANY PROFILE

Name:	Indra Sistemas SA
About:	Indra Sistemas, S.A. operates as a technology and consulting company for aerospace, defense, and mobility business worldwide. The company operates through four segments: Defence, Air Traffic, Mobility, and Minsait. It offers Mova Consulting for planing and designing transport infrastructures; Mova Collect for ticketing, tolling, and back office applications; Mova Traffic for building traffic management and control solutions; Mova Protect for protection of businesses and people; Mova Experience; Mova Comms for connecting the transportation ecosystem with personalized communication solutions; Mova Care that provides infrastructure operation and maintenance, technology operation and maintenance, and transportation services operation and maintenance; and In-Mova Space, a technological mobility and infrastructure management platform. The company also provides Indra Air Automation; Indra Air Communication; Indra Air Navigation; Indra Air Surveillance; Indra Air Drones; Indra Air Information; and Indra Air Services for air traffic applications. In addition, the company offers defence and security solutions, including Platforms, defence systems, security, cyberdefence, space technologies applied to military operations, military and civilian training solutions, and logistics and maintenance services; and other technological solutions for public administration, industry and consumption, financial services, energy, and telco and media sectors. Indra Sistemas, S.A. was founded in 1921 and is based in Alcobendas, Spain.
Address:	Avenida de Bruselas, 35, Alcobendas, Spain, 28108
Website:	https://www.indracompany.com
ISIN:	ES0118594417
LEI:	95980020140005308793

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 08, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	34.05
MA10:	33.87
MA20:	34.54
MA50:	35.84
MA100:	33.83
MA200:	26.86
STO9:	67.00
STO14:	52.34
RSI14:	47.86
WPR14:	-27.17
MTM14:	-0.34
ROC14:	-0.01
ATR:	0.97
Week High:	35.02
Week Low:	33.30
Month High:	37.14
Month Low:	32.50
Year High:	39.48
Year Low:	16.01

RECENT DIVIDENDS

Date	Amount
08 Jul 2025	$0.20
09 Jul 2024	$0.20
10 Jul 2023	$0.20
08 Jul 2022	$0.12
08 Jul 2014	$0.27
09 Jul 2013	$0.27
04 Jul 2012	$0.54
04 Jul 2011	$0.55
05 Jul 2010	$0.53
07 Jul 2009	$0.50