Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.460	9.665	9.440	9.500	8.917	497,115
2022-05-05	9.950	10.060	9.550	9.620	9.029	821,445
2022-05-04	9.895	9.895	9.715	9.725	9.128	466,484
2022-05-03	9.800	9.930	9.715	9.850	9.245	689,182
2022-05-02	9.800	9.810	9.390	9.650	9.057	1,025,995
2022-04-29	9.485	9.960	9.450	9.765	9.165	1,412,839
2022-04-28	9.330	9.330	9.075	9.205	8.640	413,459
2022-04-27	9.260	9.260	9.045	9.185	8.621	911,016
2022-04-26	9.300	9.365	9.135	9.165	8.602	486,575
2022-04-25	9.110	9.450	9.100	9.200	8.635	541,770
2022-04-22	9.110	9.320	9.085	9.250	8.682	815,633
2022-04-21	9.450	9.610	9.420	9.420	8.842	3,418,656
2022-04-20	9.100	9.430	9.100	9.420	8.842	530,177
2022-04-19	9.190	9.245	9.085	9.155	8.593	475,858
2022-04-14	9.140	9.285	9.090	9.190	8.626	449,027
2022-04-13	9.070	9.095	8.910	9.055	8.499	579,366
2022-04-12	9.060	9.210	8.990	9.075	8.518	902,587
2022-04-11	9.240	9.295	9.105	9.105	8.546	1,215,047
2022-04-08	9.300	9.350	9.155	9.275	8.705	510,767
2022-04-07	9.335	9.380	9.220	9.235	8.668	847,068
2022-04-06	9.580	9.625	9.225	9.245	8.677	959,070
2022-04-05	9.620	9.670	9.440	9.510	8.926	2,716,165
2022-04-04	9.600	9.730	9.445	9.635	9.043	855,119
2022-04-01	10.180	10.180	9.475	9.500	8.917	2,141,548
2022-03-31	10.320	10.410	10.100	10.100	9.480	1,153,042
2022-03-30	10.090	10.330	10.090	10.260	9.630	756,792
2022-03-29	10.010	10.330	10.010	10.230	9.602	751,632
2022-03-28	10.200	10.210	9.625	9.980	9.367	1,178,301
2022-03-25	10.260	10.460	10.110	10.280	9.649	806,344
2022-03-24	9.820	10.030	9.800	9.985	9.372	387,487
2022-03-23	10.350	10.350	9.855	9.985	9.372	695,631
2022-03-22	10.070	10.260	10.010	10.240	9.611	1,053,652
2022-03-21	10.160	10.200	10.000	10.050	9.433	732,841
2022-03-18	10.000	10.170	9.795	10.170	9.546	598,622
2022-03-17	10.000	10.110	9.735	9.925	9.316	1,183,732
2022-03-16	9.800	9.975	9.735	9.975	9.362	1,009,709
2022-03-15	9.470	9.795	9.450	9.625	9.034	799,166
2022-03-14	9.060	9.630	9.060	9.570	8.982	1,021,669
2022-03-11	8.985	9.275	8.860	9.040	8.485	844,986
2022-03-10	8.950	9.210	8.755	8.825	8.283	986,757
2022-03-09	8.520	8.865	8.375	8.855	8.311	1,194,425
2022-03-08	8.270	8.645	8.190	8.210	7.706	1,961,651
2022-03-07	8.570	8.710	8.390	8.400	7.884	1,175,252
2022-03-04	9.375	9.450	8.815	8.815	8.274	864,193
2022-03-03	9.900	10.090	9.460	9.510	8.926	1,066,013
2022-03-02	10.080	10.170	9.820	9.900	9.292	1,335,072
2022-03-01	10.450	10.460	10.000	10.080	9.461	1,361,496
2022-02-28	9.710	10.890	9.630	10.280	9.649	2,383,292
2022-02-25	9.465	9.730	9.345	9.710	9.114	1,775,851
2022-02-24	8.385	9.390	8.150	9.390	8.813	3,599,400
2022-02-23	9.400	9.400	8.325	8.380	7.865	4,415,836
2022-02-22	8.935	9.395	8.890	9.250	8.682	608,379
2022-02-21	9.135	9.375	9.105	9.275	8.705	1,019,115
2022-02-18	9.010	9.155	8.900	9.065	8.508	482,667
2022-02-17	9.160	9.320	9.025	9.045	8.490	395,785
2022-02-16	9.170	9.235	9.055	9.185	8.621	348,110
2022-02-15	8.855	9.105	8.800	9.065	8.508	462,861
2022-02-14	8.950	8.955	8.660	8.840	8.297	1,125,134
2022-02-11	9.105	9.290	9.055	9.210	8.644	367,691
2022-02-10	9.210	9.285	9.115	9.195	8.630	444,765

← NewerPage 20 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.