Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	12.750	12.760	12.480	12.660	12.075	1,051,261
2023-04-06	12.520	12.720	12.510	12.690	12.104	369,772
2023-04-05	12.640	12.700	12.570	12.580	11.999	667,612
2023-04-04	12.500	12.640	12.460	12.600	12.018	550,786
2023-04-03	12.500	12.510	12.390	12.450	11.875	577,969
2023-03-31	12.650	12.710	12.340	12.450	11.875	522,834
2023-03-30	12.500	12.660	12.470	12.620	12.037	1,624,084
2023-03-29	12.300	12.500	12.210	12.470	11.894	610,511
2023-03-28	12.240	12.300	12.190	12.240	11.675	473,853
2023-03-27	12.100	12.170	11.990	12.130	11.570	463,833
2023-03-24	11.900	11.980	11.810	11.950	11.398	539,116
2023-03-23	11.880	12.060	11.810	12.060	11.503	452,338
2023-03-22	11.910	11.930	11.820	11.890	11.341	606,391
2023-03-21	11.530	11.940	11.530	11.900	11.350	810,273
2023-03-20	11.260	11.580	11.120	11.580	11.045	613,877
2023-03-17	11.450	11.590	11.140	11.220	10.702	1,043,556
2023-03-16	11.440	11.470	11.180	11.370	10.845	657,249
2023-03-15	11.610	11.640	11.230	11.340	10.816	1,075,894
2023-03-14	11.180	11.610	11.170	11.570	11.036	669,337
2023-03-13	11.490	11.510	11.080	11.180	10.664	2,188,835
2023-03-10	11.500	11.520	11.370	11.490	10.959	594,344
2023-03-09	11.600	11.630	11.520	11.560	11.026	591,139
2023-03-08	11.510	11.710	11.490	11.570	11.036	1,627,151
2023-03-07	11.900	11.900	11.450	11.510	10.978	2,419,696
2023-03-06	12.480	12.480	12.160	12.400	11.827	517,155
2023-03-03	12.480	12.520	12.380	12.420	11.846	557,666
2023-03-02	12.500	12.670	12.330	12.390	11.818	777,896
2023-03-01	12.100	12.630	12.010	12.520	11.942	1,304,846
2023-02-28	11.940	12.010	11.930	11.940	11.389	567,482
2023-02-27	11.760	12.000	11.760	11.990	11.436	494,403
2023-02-24	11.940	12.030	11.710	11.760	11.217	407,420
2023-02-23	11.740	11.960	11.720	11.940	11.389	415,085
2023-02-22	11.680	11.680	11.540	11.660	11.121	216,892
2023-02-21	11.640	11.780	11.610	11.710	11.169	349,660
2023-02-20	11.670	11.860	11.590	11.660	11.121	394,679
2023-02-17	11.500	11.670	11.500	11.630	11.093	285,796
2023-02-16	11.500	11.630	11.450	11.540	11.007	324,001
2023-02-15	11.480	11.510	11.420	11.440	10.912	305,945
2023-02-14	11.500	11.630	11.450	11.460	10.931	472,387
2023-02-13	11.430	11.530	11.410	11.470	10.940	199,754
2023-02-10	11.440	11.510	11.340	11.390	10.864	357,133
2023-02-09	11.450	11.560	11.450	11.460	10.931	385,706
2023-02-08	11.340	11.450	11.310	11.400	10.874	354,567
2023-02-07	11.480	11.480	11.250	11.320	10.797	425,295
2023-02-06	11.400	11.530	11.400	11.500	10.969	312,420
2023-02-03	11.500	11.560	11.400	11.470	10.940	551,995
2023-02-02	11.400	11.540	11.380	11.490	10.959	552,034
2023-02-01	11.170	11.350	11.150	11.330	10.807	411,900
2023-01-31	11.190	11.230	11.160	11.200	10.683	409,922
2023-01-30	11.250	11.290	11.160	11.250	10.730	357,375
2023-01-27	11.290	11.350	11.120	11.240	10.721	577,327
2023-01-26	11.190	11.380	11.120	11.290	10.769	477,355
2023-01-25	11.240	11.250	11.070	11.080	10.568	464,072
2023-01-24	10.900	11.270	10.900	11.240	10.721	454,870
2023-01-23	11.130	11.150	10.970	11.050	10.540	591,073
2023-01-20	11.000	11.130	10.940	11.120	10.606	406,350
2023-01-19	10.950	11.010	10.860	10.920	10.416	350,731
2023-01-18	11.020	11.170	11.010	11.020	10.511	331,333
2023-01-17	11.010	11.080	10.960	11.010	10.502	344,415
2023-01-16	10.910	11.070	10.850	11.040	10.530	407,413

← NewerPage 16 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.