Indra A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 8.725 | 8.840 | 8.570 | 8.810 | 8.403 | 566,516 |
| 2022-10-20 | 8.685 | 8.820 | 8.585 | 8.820 | 8.413 | 727,034 |
| 2022-10-19 | 8.380 | 8.735 | 8.315 | 8.690 | 8.289 | 1,343,665 |
| 2022-10-18 | 8.285 | 8.510 | 8.285 | 8.380 | 7.993 | 699,144 |
| 2022-10-17 | 8.010 | 8.235 | 8.010 | 8.195 | 7.817 | 866,787 |
| 2022-10-14 | 7.970 | 8.175 | 7.925 | 7.995 | 7.626 | 736,777 |
| 2022-10-13 | 7.700 | 7.885 | 7.640 | 7.880 | 7.516 | 575,872 |
| 2022-10-12 | 7.760 | 7.810 | 7.665 | 7.765 | 7.406 | 314,260 |
| 2022-10-11 | 7.725 | 7.770 | 7.670 | 7.720 | 7.363 | 334,958 |
| 2022-10-10 | 7.645 | 7.795 | 7.625 | 7.795 | 7.435 | 410,222 |
| 2022-10-07 | 7.920 | 7.925 | 7.665 | 7.695 | 7.340 | 683,607 |
| 2022-10-06 | 8.050 | 8.055 | 7.865 | 7.870 | 7.507 | 355,421 |
| 2022-10-05 | 8.105 | 8.105 | 7.920 | 7.950 | 7.583 | 496,934 |
| 2022-10-04 | 7.920 | 8.100 | 7.895 | 8.045 | 7.673 | 440,396 |
| 2022-10-03 | 8.025 | 8.025 | 7.700 | 7.840 | 7.478 | 495,757 |
| 2022-09-30 | 7.640 | 7.910 | 7.635 | 7.855 | 7.492 | 451,342 |
| 2022-09-29 | 7.765 | 7.765 | 7.540 | 7.645 | 7.292 | 562,757 |
| 2022-09-28 | 7.875 | 7.910 | 7.595 | 7.785 | 7.425 | 655,400 |
| 2022-09-27 | 8.085 | 8.145 | 7.945 | 7.945 | 7.578 | 1,168,080 |
| 2022-09-26 | 7.775 | 8.065 | 7.750 | 7.930 | 7.564 | 624,110 |
| 2022-09-23 | 8.040 | 8.040 | 7.735 | 7.900 | 7.535 | 567,171 |
| 2022-09-22 | 8.040 | 8.115 | 7.935 | 8.000 | 7.631 | 491,059 |
| 2022-09-21 | 8.050 | 8.210 | 8.005 | 8.190 | 7.812 | 423,355 |
| 2022-09-20 | 8.200 | 8.210 | 8.050 | 8.060 | 7.688 | 569,050 |
| 2022-09-19 | 8.210 | 8.280 | 8.040 | 8.240 | 7.859 | 446,405 |
| 2022-09-16 | 8.045 | 8.245 | 7.870 | 8.170 | 7.793 | 775,362 |
| 2022-09-15 | 8.245 | 8.340 | 7.935 | 7.985 | 7.616 | 725,584 |
| 2022-09-14 | 8.000 | 8.400 | 8.000 | 8.270 | 7.888 | 871,844 |
| 2022-09-13 | 8.155 | 8.285 | 8.050 | 8.050 | 7.678 | 542,648 |
| 2022-09-12 | 8.110 | 8.270 | 8.050 | 8.185 | 7.807 | 516,887 |
| 2022-09-09 | 7.790 | 8.065 | 7.790 | 8.020 | 7.650 | 561,584 |
| 2022-09-08 | 7.790 | 7.815 | 7.635 | 7.795 | 7.435 | 402,128 |
| 2022-09-07 | 7.625 | 7.740 | 7.625 | 7.715 | 7.359 | 452,219 |
| 2022-09-06 | 7.650 | 7.775 | 7.635 | 7.715 | 7.359 | 444,322 |
| 2022-09-05 | 7.560 | 7.730 | 7.515 | 7.690 | 7.335 | 368,106 |
| 2022-09-02 | 7.700 | 7.790 | 7.600 | 7.755 | 7.397 | 463,107 |
| 2022-09-01 | 7.840 | 7.845 | 7.565 | 7.565 | 7.216 | 581,119 |
| 2022-08-31 | 7.895 | 7.945 | 7.825 | 7.840 | 7.478 | 576,469 |
| 2022-08-30 | 8.050 | 8.125 | 7.880 | 7.895 | 7.530 | 586,197 |
| 2022-08-29 | 8.000 | 8.055 | 7.875 | 7.995 | 7.626 | 700,002 |
| 2022-08-26 | 8.350 | 8.350 | 8.090 | 8.090 | 7.716 | 370,334 |
| 2022-08-25 | 8.315 | 8.390 | 8.230 | 8.270 | 7.888 | 277,402 |
| 2022-08-24 | 8.250 | 8.345 | 8.155 | 8.315 | 7.931 | 454,108 |
| 2022-08-23 | 8.295 | 8.365 | 8.255 | 8.255 | 7.874 | 321,833 |
| 2022-08-22 | 8.370 | 8.370 | 8.230 | 8.320 | 7.936 | 425,600 |
| 2022-08-19 | 8.530 | 8.530 | 8.405 | 8.405 | 8.017 | 285,279 |
| 2022-08-18 | 8.470 | 8.550 | 8.380 | 8.515 | 8.122 | 509,725 |
| 2022-08-17 | 8.615 | 8.630 | 8.440 | 8.470 | 8.079 | 456,290 |
| 2022-08-16 | 8.525 | 8.655 | 8.465 | 8.605 | 8.208 | 411,952 |
| 2022-08-15 | 8.510 | 8.590 | 8.410 | 8.475 | 8.084 | 369,319 |
| 2022-08-12 | 8.625 | 8.660 | 8.510 | 8.545 | 8.150 | 321,545 |
| 2022-08-11 | 8.675 | 8.740 | 8.550 | 8.550 | 8.155 | 350,875 |
| 2022-08-10 | 8.500 | 8.710 | 8.450 | 8.685 | 8.284 | 469,530 |
| 2022-08-09 | 8.560 | 8.565 | 8.435 | 8.495 | 8.103 | 546,585 |
| 2022-08-08 | 8.595 | 8.595 | 8.485 | 8.560 | 8.165 | 417,171 |
| 2022-08-05 | 8.510 | 8.555 | 8.460 | 8.470 | 8.079 | 546,861 |
| 2022-08-04 | 8.500 | 8.655 | 8.260 | 8.510 | 8.117 | 1,163,609 |
| 2022-08-03 | 8.600 | 8.855 | 8.485 | 8.825 | 8.417 | 492,114 |
| 2022-08-02 | 8.700 | 8.755 | 8.570 | 8.625 | 8.227 | 637,270 |
| 2022-08-01 | 8.900 | 8.980 | 8.700 | 8.755 | 8.351 | 655,374 |
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.