Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	54.100	54.620	52.320	53.360	53.360	1,209,674
2026-07-23	52.200	55.300	51.800	54.720	54.720	2,922,246
2026-07-22	50.800	51.280	50.060	51.100	51.100	707,209
2026-07-21	49.980	50.740	49.470	50.680	50.680	887,022
2026-07-20	48.810	50.000	48.640	49.750	49.750	714,939
2026-07-17	48.300	49.220	48.020	48.990	48.990	632,008
2026-07-16	49.220	49.970	48.310	48.660	48.660	744,538
2026-07-15	49.040	49.480	47.920	49.220	49.220	800,535
2026-07-14	48.860	49.390	47.730	48.870	48.870	1,050,203
2026-07-13	47.430	47.800	46.850	47.120	47.120	812,197
2026-07-10	49.800	49.830	46.960	47.450	47.450	1,793,015
2026-07-09	51.120	51.360	49.180	49.600	49.600	954,174
2026-07-08	51.460	51.900	49.620	50.600	50.600	998,955
2026-07-07	51.900	52.980	51.080	51.380	51.380	663,890
2026-07-06	51.600	53.480	51.600	52.320	52.020	777,459
2026-07-03	51.700	52.460	51.200	51.440	51.145	687,001
2026-07-02	49.150	52.120	49.000	51.700	51.404	1,014,858
2026-07-01	47.560	49.680	47.560	49.540	49.256	1,016,697
2026-06-30	48.200	48.470	46.770	47.920	47.645	1,162,628
2026-06-29	47.770	48.580	47.150	48.100	47.824	1,574,248
2026-06-26	47.250	47.610	46.120	46.920	46.651	1,684,136
2026-06-25	51.100	51.600	46.950	47.390	47.118	2,049,207
2026-06-24	53.380	53.440	50.720	51.100	50.807	1,255,560
2026-06-23	53.000	54.240	52.200	53.380	53.074	854,177
2026-06-22	55.780	56.120	53.320	53.600	53.293	829,573
2026-06-19	54.000	55.160	53.740	55.060	54.744	1,411,335
2026-06-18	56.880	57.700	53.180	53.740	53.432	1,666,808
2026-06-17	55.980	56.920	55.700	56.580	56.256	722,047
2026-06-16	55.240	57.360	55.120	55.420	55.102	817,907
2026-06-15	56.980	57.980	54.660	54.900	54.585	1,874,852
2026-06-12	55.780	56.080	54.800	56.040	55.719	855,276
2026-06-11	54.100	55.300	53.180	54.940	54.625	915,880
2026-06-10	55.380	56.080	53.900	53.960	53.651	896,612
2026-06-09	55.500	57.140	53.960	54.500	54.188	1,620,825
2026-06-08	54.500	57.600	54.300	56.900	56.574	1,084,392
2026-06-05	53.900	55.900	53.680	55.440	55.122	677,251
2026-06-04	53.560	54.540	53.320	54.400	54.088	671,296
2026-06-03	53.960	54.440	53.060	53.620	53.313	819,362
2026-06-02	56.240	56.400	53.480	53.960	53.651	977,658
2026-06-01	57.600	57.960	55.540	55.880	55.560	997,715
2026-05-29	55.960	57.000	55.380	56.880	56.554	1,349,840
2026-05-28	53.000	55.940	53.000	55.800	55.480	2,099,824
2026-05-27	54.380	54.900	53.000	53.000	52.696	934,497
2026-05-26	54.140	54.760	53.740	54.120	53.810	854,701
2026-05-25	53.400	54.200	53.080	54.180	53.869	595,742
2026-05-22	52.300	53.200	51.960	52.680	52.378	771,961
2026-05-21	51.800	52.400	51.260	51.520	51.225	748,391
2026-05-20	50.820	52.540	50.760	52.020	51.722	847,222
2026-05-19	49.050	52.840	48.900	50.740	50.449	1,073,551
2026-05-18	49.390	51.280	49.160	50.560	50.270	787,906
2026-05-15	50.280	50.860	49.420	49.590	49.306	728,959
2026-05-14	49.700	51.320	49.640	50.720	50.429	872,259
2026-05-13	50.000	50.560	48.960	49.900	49.614	1,492,518
2026-05-12	50.740	51.300	49.990	51.100	50.807	1,220,004
2026-05-11	50.600	51.480	49.180	51.300	51.006	1,438,585
2026-05-08	51.960	51.960	50.120	50.500	50.210	1,851,728
2026-05-07	53.860	53.960	50.980	51.380	51.085	1,600,690
2026-05-06	53.160	53.940	51.940	53.720	53.412	2,634,933
2026-05-05	50.000	53.320	50.000	52.340	52.040	1,380,178
2026-05-04	50.000	50.920	49.390	49.940	49.654	1,021,147

← NewerPage 2 of 3 · 129 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.