Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	8.900	8.930	8.810	8.900	8.489	658,259
2022-07-28	9.210	9.370	8.570	8.800	8.394	1,044,632
2022-07-27	8.990	9.115	8.865	9.065	8.646	517,533
2022-07-26	9.150	9.165	8.925	8.925	8.513	720,286
2022-07-25	9.260	9.295	9.145	9.170	8.747	345,304
2022-07-22	9.390	9.390	9.245	9.275	8.847	349,295
2022-07-21	9.220	9.330	9.135	9.330	8.899	422,767
2022-07-20	9.450	9.570	9.290	9.295	8.866	611,727
2022-07-19	9.450	9.570	9.350	9.500	9.061	1,311,975
2022-07-18	9.365	9.455	9.340	9.430	8.994	455,180
2022-07-15	9.110	9.340	9.005	9.310	8.880	471,130
2022-07-14	9.295	9.335	9.020	9.095	8.675	514,269
2022-07-13	9.505	9.505	8.990	9.285	8.856	803,877
2022-07-12	9.360	9.530	9.345	9.510	9.071	589,983
2022-07-11	9.280	9.515	9.205	9.475	9.037	500,689
2022-07-08	9.350	9.460	9.185	9.405	8.971	932,212
2022-07-07	9.000	9.550	9.000	9.400	8.823	1,575,653
2022-07-06	8.650	8.970	8.650	8.935	8.386	773,253
2022-07-05	9.000	9.000	8.575	8.575	8.048	672,999
2022-07-04	9.015	9.065	8.890	8.900	8.354	495,033
2022-07-01	9.100	9.330	8.890	8.930	8.382	1,078,651
2022-06-30	8.950	9.140	8.900	9.125	8.565	1,758,323
2022-06-29	9.075	9.080	8.760	8.930	8.382	910,428
2022-06-28	8.940	9.105	8.745	9.080	8.522	1,892,616
2022-06-27	8.850	9.025	8.655	8.855	8.311	2,075,778
2022-06-24	9.570	9.570	7.950	8.635	8.105	8,293,047
2022-06-23	10.580	10.620	10.110	10.130	9.508	1,337,250
2022-06-22	10.520	10.620	10.390	10.520	9.874	807,465
2022-06-21	10.560	10.790	10.470	10.570	9.921	3,814,475
2022-06-20	10.400	10.530	10.400	10.500	9.855	670,260
2022-06-17	10.250	10.490	10.250	10.420	9.780	1,291,135
2022-06-16	10.320	10.390	10.090	10.300	9.668	842,906
2022-06-15	10.500	10.580	9.990	10.270	9.639	1,639,314
2022-06-14	10.350	10.500	10.330	10.400	9.761	6,052,103
2022-06-13	10.510	10.590	10.220	10.430	9.790	1,615,950
2022-06-10	10.740	10.850	10.670	10.730	10.071	1,689,218
2022-06-09	10.830	11.030	10.820	10.850	10.184	1,088,729
2022-06-08	10.700	10.950	10.700	10.880	10.212	545,311
2022-06-07	10.600	10.820	10.600	10.800	10.137	3,682,921
2022-06-06	10.650	10.750	10.580	10.720	10.062	1,420,483
2022-06-03	10.570	10.690	10.550	10.650	9.996	6,246,222
2022-06-02	10.380	10.550	10.340	10.550	9.902	789,546
2022-06-01	10.200	10.490	10.170	10.410	9.771	1,438,291
2022-05-31	10.200	10.230	10.120	10.140	9.517	604,061
2022-05-30	10.300	10.410	10.140	10.250	9.621	490,922
2022-05-27	10.070	10.280	10.060	10.220	9.592	1,061,006
2022-05-26	9.995	10.080	9.920	10.080	9.461	1,464,531
2022-05-25	9.760	9.975	9.725	9.970	9.358	630,529
2022-05-24	9.860	9.935	9.700	9.720	9.123	636,980
2022-05-23	9.735	9.885	9.725	9.870	9.264	514,211
2022-05-20	9.565	9.770	9.495	9.615	9.025	629,813
2022-05-19	9.300	9.530	9.280	9.510	8.926	513,051
2022-05-18	9.555	9.625	9.385	9.410	8.832	791,979
2022-05-17	9.380	9.735	9.380	9.645	9.053	568,166
2022-05-16	9.500	9.595	9.380	9.515	8.931	386,856
2022-05-13	9.400	9.595	9.395	9.490	8.907	451,627
2022-05-12	9.250	9.455	9.175	9.395	8.818	500,568
2022-05-11	9.400	9.430	9.230	9.400	8.823	408,471
2022-05-10	9.420	9.470	9.295	9.345	8.771	551,861
2022-05-09	9.450	9.615	9.300	9.330	8.757	607,942

← NewerPage 19 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.