Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	14.170	14.170	13.880	14.020	13.664	325,152
2023-12-19	13.940	14.190	13.940	14.140	13.781	288,559
2023-12-18	13.910	14.000	13.860	13.960	13.606	258,472
2023-12-15	13.800	14.030	13.790	13.940	13.586	581,675
2023-12-14	14.110	14.170	13.740	13.760	13.411	942,775
2023-12-13	14.140	14.220	14.010	14.010	13.654	251,204
2023-12-12	13.940	14.210	13.940	14.120	13.762	421,331
2023-12-11	14.220	14.230	13.820	13.880	13.528	264,903
2023-12-08	13.990	14.270	13.910	14.220	13.859	339,128
2023-12-07	14.150	14.210	13.840	13.940	13.586	288,487
2023-12-06	14.340	14.360	14.030	14.220	13.859	366,825
2023-12-05	14.330	14.410	14.220	14.310	13.947	285,806
2023-12-04	14.350	14.510	14.260	14.330	13.966	471,639
2023-12-01	14.200	14.360	14.200	14.340	13.976	290,615
2023-11-30	14.400	14.410	14.100	14.150	13.791	689,572
2023-11-29	14.390	14.430	14.270	14.300	13.937	238,798
2023-11-28	14.250	14.400	14.180	14.290	13.927	285,103
2023-11-27	14.410	14.500	14.250	14.260	13.898	265,406
2023-11-24	14.560	14.590	14.360	14.390	14.025	376,600
2023-11-23	14.400	14.540	14.390	14.520	14.152	217,817
2023-11-22	14.140	14.450	14.140	14.370	14.005	734,604
2023-11-21	14.120	14.280	13.990	14.160	13.801	384,701
2023-11-20	13.930	14.210	13.930	14.090	13.732	506,912
2023-11-17	13.980	13.980	13.870	13.920	13.567	618,758
2023-11-16	13.970	14.240	13.910	13.920	13.567	441,365
2023-11-15	13.970	14.030	13.900	13.940	13.586	326,314
2023-11-14	13.710	14.000	13.700	13.980	13.625	450,511
2023-11-13	13.680	13.750	13.550	13.710	13.362	231,571
2023-11-10	13.230	13.600	13.230	13.540	13.196	314,336
2023-11-09	13.100	13.310	13.100	13.260	12.924	205,114
2023-11-08	13.000	13.240	13.000	13.230	12.894	341,579
2023-11-07	12.880	13.150	12.880	13.070	12.738	301,505
2023-11-06	12.940	13.010	12.850	12.950	12.621	486,457
2023-11-03	13.220	13.270	12.940	12.940	12.612	597,077
2023-11-02	13.400	13.430	13.030	13.170	12.836	466,123
2023-11-01	13.270	13.380	13.050	13.310	12.972	446,011
2023-10-31	13.270	13.380	12.560	13.250	12.914	947,421
2023-10-30	13.180	13.330	13.140	13.140	12.807	343,354
2023-10-27	13.200	13.230	13.020	13.140	12.807	380,860
2023-10-26	13.330	13.340	13.180	13.220	12.885	259,433
2023-10-25	13.200	13.390	13.140	13.340	13.001	402,117
2023-10-24	13.150	13.340	13.140	13.240	12.904	332,235
2023-10-23	13.120	13.170	13.020	13.090	12.758	308,588
2023-10-20	13.150	13.280	13.030	13.100	12.768	472,489
2023-10-19	13.380	13.430	13.200	13.330	12.992	364,533
2023-10-18	13.560	13.620	13.350	13.420	13.079	2,894,083
2023-10-17	13.460	13.590	13.410	13.580	13.235	277,620
2023-10-16	13.480	13.560	13.370	13.430	13.089	210,009
2023-10-13	13.750	13.840	13.420	13.440	13.099	360,338
2023-10-12	13.680	13.840	13.640	13.740	13.391	274,965
2023-10-11	13.400	13.630	13.400	13.540	13.196	279,342
2023-10-10	13.500	13.650	13.250	13.470	13.128	354,847
2023-10-09	13.130	13.440	13.130	13.340	13.001	460,401
2023-10-06	13.010	13.150	12.950	13.120	12.787	322,060
2023-10-05	13.100	13.100	12.750	12.950	12.621	612,554
2023-10-04	13.220	13.220	12.830	13.020	12.690	467,206
2023-10-03	13.600	13.630	13.250	13.290	12.953	377,324
2023-10-02	13.720	13.790	13.530	13.650	13.304	376,693
2023-09-29	13.730	13.880	13.700	13.700	13.352	288,859
2023-09-28	13.760	13.800	13.640	13.760	13.411	280,136

← NewerPage 13 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.