Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	11.490	11.740	11.420	11.730	11.188	672,076
2023-07-04	11.640	11.640	11.410	11.490	10.959	470,230
2023-07-03	11.590	11.660	11.530	11.580	11.045	346,317
2023-06-30	11.410	11.620	11.400	11.580	11.045	478,127
2023-06-29	11.270	11.410	11.270	11.390	10.864	1,049,053
2023-06-28	11.200	11.360	11.200	11.310	10.788	397,488
2023-06-27	11.200	11.230	11.090	11.200	10.683	349,390
2023-06-26	11.300	11.300	11.080	11.170	10.654	260,910
2023-06-23	11.300	11.330	11.140	11.210	10.692	320,371
2023-06-22	11.400	11.410	11.260	11.320	10.797	397,826
2023-06-21	11.550	11.610	11.480	11.480	10.950	322,036
2023-06-20	11.530	11.630	11.530	11.560	11.026	382,145
2023-06-19	11.660	11.670	11.550	11.550	11.017	272,546
2023-06-16	11.610	11.790	11.540	11.700	11.160	668,581
2023-06-15	11.600	11.650	11.480	11.500	10.969	482,472
2023-06-14	11.500	11.610	11.420	11.570	11.036	380,628
2023-06-13	11.500	11.630	11.470	11.570	11.036	517,052
2023-06-12	11.400	11.480	11.370	11.410	10.883	474,283
2023-06-09	11.500	11.540	11.370	11.420	10.893	342,568
2023-06-08	11.330	11.540	11.310	11.500	10.969	449,847
2023-06-07	11.450	11.560	11.410	11.410	10.883	367,441
2023-06-06	11.520	11.600	11.460	11.500	10.969	326,467
2023-06-05	11.690	11.710	11.540	11.580	11.045	330,152
2023-06-02	11.720	11.720	11.610	11.670	11.131	278,191
2023-06-01	11.520	11.660	11.520	11.640	11.102	403,965
2023-05-31	11.450	11.560	11.400	11.470	10.940	1,007,788
2023-05-30	11.530	11.590	11.470	11.470	10.940	379,572
2023-05-29	11.610	11.690	11.490	11.540	11.007	295,385
2023-05-26	11.450	11.610	11.280	11.580	11.045	572,401
2023-05-25	11.510	11.510	11.270	11.390	10.864	621,130
2023-05-24	11.690	11.700	11.440	11.510	10.978	573,974
2023-05-23	11.990	11.990	11.680	11.750	11.207	671,656
2023-05-22	11.920	12.000	11.860	11.900	11.350	435,817
2023-05-19	12.080	12.100	11.870	11.920	11.369	644,849
2023-05-18	11.870	11.900	11.840	11.900	11.350	363,520
2023-05-17	11.840	11.870	11.780	11.840	11.293	311,777
2023-05-16	11.790	11.930	11.780	11.860	11.312	625,199
2023-05-15	11.930	11.930	11.740	11.790	11.245	367,270
2023-05-12	11.900	11.900	11.800	11.850	11.303	409,386
2023-05-11	11.760	11.900	11.690	11.760	11.217	473,818
2023-05-10	12.080	12.080	11.900	11.930	11.379	498,308
2023-05-09	12.050	12.090	11.950	11.980	11.427	523,845
2023-05-08	12.000	12.070	11.910	11.990	11.436	408,433
2023-05-05	11.990	12.020	11.880	11.990	11.436	700,668
2023-05-04	12.000	12.040	11.870	11.960	11.408	672,717
2023-05-03	11.960	12.100	11.930	11.990	11.436	944,018
2023-05-02	12.220	12.250	11.700	12.020	11.465	995,298
2023-04-28	12.400	12.460	11.980	12.000	11.446	1,561,521
2023-04-27	12.280	12.410	12.200	12.340	11.770	1,373,905
2023-04-26	12.190	12.320	12.100	12.300	11.732	859,880
2023-04-25	12.350	12.350	12.120	12.260	11.694	708,391
2023-04-24	12.280	12.400	12.280	12.300	11.732	816,681
2023-04-21	12.600	12.600	12.300	12.370	11.799	1,331,701
2023-04-20	12.750	12.770	12.540	12.560	11.980	721,513
2023-04-19	12.700	12.790	12.680	12.760	12.171	742,935
2023-04-18	12.480	12.740	12.480	12.690	12.104	607,812
2023-04-17	12.510	12.560	12.450	12.450	11.875	1,340,309
2023-04-14	12.780	12.780	12.480	12.500	11.923	1,022,344
2023-04-13	12.650	12.800	12.600	12.790	12.199	991,799
2023-04-12	12.510	12.770	12.010	12.620	12.037	928,458

← NewerPage 15 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.