Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	10.910	11.070	10.850	11.040	10.530	407,413
2023-01-13	10.900	10.990	10.850	10.910	10.406	681,289
2023-01-12	10.630	10.920	10.520	10.850	10.349	701,232
2023-01-11	10.800	10.830	10.670	10.670	10.177	454,543
2023-01-10	10.760	10.800	10.610	10.720	10.225	414,709
2023-01-09	10.890	10.910	10.780	10.800	10.301	521,933
2023-01-06	10.860	10.890	10.780	10.830	10.330	380,754
2023-01-05	10.850	10.870	10.740	10.840	10.339	432,541
2023-01-04	10.830	10.890	10.770	10.820	10.320	404,008
2023-01-03	10.720	10.930	10.720	10.830	10.330	562,993
2023-01-02	10.800	10.810	10.600	10.800	10.301	291,491
2022-12-30	10.650	10.740	10.630	10.650	10.158	384,262
2022-12-29	10.640	10.720	10.580	10.700	10.206	385,458
2022-12-28	10.650	10.720	10.610	10.640	10.149	422,051
2022-12-27	10.740	10.780	10.630	10.650	10.158	290,899
2022-12-23	10.670	10.720	10.580	10.720	10.225	547,595
2022-12-22	10.540	10.670	10.450	10.650	10.158	640,721
2022-12-21	10.370	10.540	10.340	10.510	10.025	512,558
2022-12-20	10.200	10.280	10.090	10.280	9.805	398,223
2022-12-19	10.200	10.370	10.200	10.300	9.824	509,966
2022-12-16	10.200	10.310	10.060	10.220	9.748	628,597
2022-12-15	10.240	10.400	10.220	10.230	9.758	668,089
2022-12-14	10.280	10.300	10.180	10.280	9.805	328,204
2022-12-13	10.150	10.450	10.140	10.330	9.853	592,750
2022-12-12	10.190	10.220	10.100	10.150	9.681	250,735
2022-12-09	10.280	10.300	9.960	10.280	9.805	814,068
2022-12-08	10.360	10.430	10.210	10.230	9.758	1,415,003
2022-12-07	10.200	10.360	10.200	10.330	9.853	484,123
2022-12-06	10.190	10.450	10.160	10.290	9.815	505,955
2022-12-05	10.500	10.550	10.220	10.280	9.805	607,348
2022-12-02	10.120	10.700	10.020	10.550	10.063	1,318,193
2022-12-01	9.945	10.110	9.860	10.070	9.605	782,310
2022-11-30	9.935	9.960	9.755	9.795	9.343	654,082
2022-11-29	9.950	10.000	9.930	9.955	9.495	315,416
2022-11-28	9.955	9.980	9.905	9.915	9.457	329,767
2022-11-25	9.985	10.020	9.890	9.995	9.533	419,159
2022-11-24	9.950	9.995	9.860	9.960	9.500	326,488
2022-11-23	10.000	10.120	9.920	9.940	9.481	1,287,576
2022-11-22	9.700	10.070	9.640	9.985	9.524	1,458,559
2022-11-21	9.400	9.760	9.315	9.640	9.195	804,518
2022-11-18	9.360	9.380	9.295	9.380	8.947	374,216
2022-11-17	9.350	9.350	9.235	9.340	8.909	239,255
2022-11-16	9.540	9.545	9.150	9.300	8.870	515,792
2022-11-15	9.500	9.570	9.425	9.515	9.076	430,129
2022-11-14	9.450	9.490	9.345	9.450	9.014	455,531
2022-11-11	9.715	9.715	9.420	9.440	9.004	626,707
2022-11-10	9.500	9.615	9.380	9.615	9.171	645,095
2022-11-09	9.460	9.480	9.335	9.475	9.037	454,101
2022-11-08	9.435	9.500	9.395	9.500	9.061	496,187
2022-11-07	9.300	9.435	9.165	9.370	8.937	396,174
2022-11-04	9.255	9.355	9.080	9.300	8.870	1,140,877
2022-11-03	9.250	9.470	9.045	9.225	8.799	1,021,678
2022-11-02	9.200	9.200	8.960	9.100	8.680	1,147,358
2022-11-01	9.140	9.230	9.065	9.145	8.723	426,412
2022-10-31	8.930	9.090	8.885	9.050	8.632	496,894
2022-10-28	8.870	8.910	8.720	8.850	8.441	415,176
2022-10-27	8.755	8.925	8.740	8.885	8.475	486,112
2022-10-26	8.675	8.900	8.675	8.795	8.389	450,146
2022-10-25	8.750	8.835	8.715	8.830	8.422	407,947
2022-10-24	8.845	8.900	8.645	8.775	8.370	365,766

← NewerPage 17 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.