Indra A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	20.760	21.080	20.420	20.480	19.960	655,331
2024-06-12	21.080	21.140	20.800	20.880	20.350	278,807
2024-06-11	21.500	21.540	20.820	20.940	20.409	379,049
2024-06-10	21.660	21.660	21.380	21.520	20.974	240,151
2024-06-07	21.780	21.820	21.360	21.560	21.013	371,163
2024-06-06	21.740	22.040	21.700	21.760	21.208	479,584
2024-06-05	21.240	21.620	21.200	21.520	20.974	319,831
2024-06-04	21.600	21.600	21.100	21.380	20.837	377,952
2024-06-03	21.360	21.620	21.260	21.600	21.052	409,988
2024-05-31	21.180	21.340	20.760	21.100	20.565	1,497,277
2024-05-30	20.660	21.280	20.600	21.240	20.701	516,463
2024-05-29	20.360	20.760	20.340	20.740	20.214	435,398
2024-05-28	20.760	20.840	20.320	20.360	19.843	393,218
2024-05-27	20.900	20.900	20.540	20.740	20.214	260,339
2024-05-24	20.760	20.800	20.640	20.800	20.272	235,216
2024-05-23	20.800	20.860	20.520	20.860	20.331	328,064
2024-05-22	20.500	20.760	20.440	20.740	20.214	482,605
2024-05-21	20.600	20.800	20.380	20.500	19.980	846,180
2024-05-20	20.380	20.680	20.300	20.580	20.058	376,274
2024-05-17	20.180	20.420	20.000	20.420	19.902	472,375
2024-05-16	20.200	20.400	20.160	20.200	19.687	371,562
2024-05-15	20.020	20.200	19.950	20.120	19.609	701,346
2024-05-14	19.900	20.060	19.810	20.000	19.492	846,562
2024-05-13	19.850	19.960	19.660	19.850	19.346	416,023
2024-05-10	19.770	20.020	19.680	19.860	19.356	328,991
2024-05-09	20.000	20.000	19.640	19.770	19.268	358,780
2024-05-08	19.880	20.300	19.840	19.970	19.463	800,031
2024-05-07	19.580	20.020	19.570	19.750	19.249	1,075,061
2024-05-06	18.450	20.040	18.450	19.600	19.103	1,878,795
2024-05-03	18.040	18.170	17.910	18.010	17.553	366,875
2024-05-02	18.060	18.080	17.840	18.040	17.582	363,500
2024-04-30	18.110	18.120	17.910	18.030	17.572	353,277
2024-04-29	18.340	18.340	18.010	18.130	17.670	372,722
2024-04-26	18.220	18.290	18.000	18.200	17.738	348,624
2024-04-25	18.310	18.310	17.920	18.100	17.641	412,432
2024-04-24	18.370	18.450	18.200	18.360	17.894	392,432
2024-04-23	18.000	18.250	17.990	18.180	17.719	323,322
2024-04-22	17.990	18.070	17.910	17.970	17.514	338,665
2024-04-19	17.840	17.980	17.740	17.890	17.436	332,093
2024-04-18	18.160	18.160	17.710	18.040	17.582	365,538
2024-04-17	18.200	18.470	18.050	18.110	17.650	414,153
2024-04-16	18.300	18.440	18.130	18.440	17.972	435,051
2024-04-15	18.350	18.770	18.330	18.570	18.099	512,650
2024-04-12	18.450	18.590	18.360	18.430	17.962	273,996
2024-04-11	18.470	18.470	18.200	18.400	17.933	255,556
2024-04-10	18.540	18.750	18.000	18.370	17.904	521,994
2024-04-09	18.980	19.000	18.120	18.390	17.923	696,781
2024-04-08	18.870	19.080	18.860	18.990	18.508	375,514
2024-04-05	18.830	18.890	18.620	18.830	18.352	328,954
2024-04-04	18.920	19.010	18.770	18.990	18.508	1,333,691
2024-04-03	18.900	18.940	18.650	18.900	18.420	291,994
2024-04-02	19.210	19.520	18.850	18.950	18.469	421,704
2024-03-28	19.000	19.350	18.930	19.210	18.722	551,362
2024-03-27	18.830	19.040	18.760	19.000	18.518	409,363
2024-03-26	18.470	18.920	18.470	18.770	18.294	519,421
2024-03-25	18.720	18.720	18.460	18.470	18.001	295,510
2024-03-22	18.550	18.550	18.280	18.400	17.933	324,620
2024-03-21	18.640	18.650	18.280	18.540	18.069	415,481
2024-03-20	18.850	18.850	18.410	18.510	18.040	304,263
2024-03-19	18.840	18.840	18.650	18.750	18.274	510,136

← NewerPage 11 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.3000 EUR
2025-07-08	0.2500 EUR
2024-07-09	0.2500 EUR
2023-07-10	0.2500 EUR
2022-07-08	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.