Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	13.680	13.740	13.640	13.730	13.382	264,896
2023-09-26	13.850	13.860	13.650	13.680	13.333	441,540
2023-09-25	13.880	13.950	13.780	13.860	13.508	304,208
2023-09-22	13.940	14.000	13.850	13.880	13.528	313,634
2023-09-21	14.010	14.060	13.970	14.040	13.684	492,948
2023-09-20	14.150	14.150	14.040	14.080	13.723	395,839
2023-09-19	14.070	14.130	14.030	14.120	13.762	402,249
2023-09-18	14.100	14.140	14.000	14.060	13.703	562,747
2023-09-15	14.250	14.290	14.110	14.150	13.791	799,289
2023-09-14	13.870	14.200	13.850	14.150	13.791	849,178
2023-09-13	13.740	13.920	13.700	13.870	13.518	495,116
2023-09-12	13.660	13.890	13.640	13.730	13.382	450,255
2023-09-11	13.520	13.770	13.520	13.650	13.304	373,867
2023-09-08	13.480	13.580	13.370	13.520	13.177	364,220
2023-09-07	13.190	13.590	13.190	13.390	13.050	552,670
2023-09-06	13.160	13.290	13.160	13.240	12.904	240,833
2023-09-05	13.150	13.240	13.080	13.210	12.875	258,108
2023-09-04	13.050	13.150	13.030	13.120	12.787	204,383
2023-09-01	13.020	13.150	13.020	13.050	12.719	203,961
2023-08-31	13.010	13.110	12.950	13.050	12.719	451,031
2023-08-30	13.070	13.140	13.010	13.040	12.709	257,161
2023-08-29	12.960	13.070	12.850	13.070	12.738	303,424
2023-08-28	12.900	12.990	12.850	12.870	12.543	177,546
2023-08-25	12.920	13.010	12.820	12.930	12.602	270,985
2023-08-24	13.080	13.140	12.890	12.900	12.573	317,513
2023-08-23	13.160	13.190	13.020	13.070	12.738	262,793
2023-08-22	13.250	13.250	13.080	13.160	12.826	237,003
2023-08-21	13.290	13.290	13.180	13.210	12.875	201,075
2023-08-18	13.150	13.260	13.090	13.250	12.914	346,605
2023-08-17	13.200	13.310	13.170	13.190	12.855	318,271
2023-08-16	13.200	13.360	13.200	13.290	12.953	237,649
2023-08-15	13.400	13.400	13.170	13.260	12.924	249,621
2023-08-14	13.270	13.360	13.240	13.340	13.001	260,373
2023-08-11	13.380	13.380	13.240	13.280	12.943	1,612,831
2023-08-10	13.390	13.410	13.300	13.320	12.982	445,419
2023-08-09	13.390	13.470	13.330	13.370	13.031	353,975
2023-08-08	13.380	13.410	13.230	13.290	12.953	335,053
2023-08-07	13.320	13.480	13.270	13.390	13.050	385,980
2023-08-04	13.390	13.480	12.900	13.340	13.001	778,206
2023-08-03	13.350	13.570	13.340	13.500	13.157	590,802
2023-08-02	13.200	13.410	13.160	13.400	13.060	425,784
2023-08-01	13.150	13.340	13.150	13.300	12.962	375,544
2023-07-31	13.430	13.430	13.180	13.220	12.885	436,355
2023-07-28	13.180	13.590	13.170	13.500	13.157	887,852
2023-07-27	12.700	13.250	12.610	13.180	12.846	1,106,772
2023-07-26	12.520	12.590	12.390	12.500	12.183	644,227
2023-07-25	12.400	12.520	12.370	12.440	12.124	351,395
2023-07-24	12.490	12.500	12.210	12.430	12.115	620,663
2023-07-21	12.580	12.690	12.460	12.690	12.368	574,294
2023-07-20	12.360	12.670	12.310	12.660	12.339	1,410,924
2023-07-19	12.270	12.430	12.270	12.410	12.095	478,540
2023-07-18	12.040	12.280	11.990	12.270	11.959	495,551
2023-07-17	12.010	12.110	11.870	12.000	11.695	349,934
2023-07-14	12.050	12.190	12.010	12.110	11.803	306,308
2023-07-13	11.990	12.100	11.940	12.080	11.773	393,413
2023-07-12	11.860	12.040	11.850	11.960	11.656	433,073
2023-07-11	11.750	11.860	11.630	11.820	11.520	500,919
2023-07-10	11.480	11.710	11.450	11.680	11.384	483,483
2023-07-07	11.790	11.790	11.610	11.710	11.169	559,440
2023-07-06	11.730	12.020	11.700	11.790	11.245	1,632,518

← NewerPage 14 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.