Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.850	9.205	8.850	9.165	8.602	429,548
2022-02-08	8.920	8.930	8.700	8.805	8.264	574,645
2022-02-07	9.100	9.100	8.915	8.940	8.391	426,241
2022-02-04	9.130	9.130	8.955	9.035	8.480	357,365
2022-02-03	9.250	9.255	9.035	9.035	8.480	351,709
2022-02-02	9.200	9.315	9.170	9.215	8.649	326,834
2022-02-01	9.065	9.165	8.985	9.165	8.602	1,268,511
2022-01-31	8.860	8.990	8.750	8.990	8.438	445,935
2022-01-28	8.890	8.920	8.680	8.845	8.302	441,657
2022-01-27	8.790	9.005	8.765	8.890	8.344	467,125
2022-01-26	8.700	9.035	8.695	8.950	8.400	512,430
2022-01-25	8.850	8.885	8.590	8.700	8.166	754,159
2022-01-24	9.300	9.315	8.775	8.815	8.274	930,740
2022-01-21	9.550	9.710	9.285	9.415	8.837	870,759
2022-01-20	9.485	9.645	9.390	9.645	9.053	354,439
2022-01-19	9.350	9.545	9.290	9.455	8.874	614,648
2022-01-18	9.495	9.545	9.435	9.445	8.865	585,585
2022-01-17	9.500	9.635	9.385	9.575	8.987	1,809,795
2022-01-14	9.420	9.430	9.290	9.390	8.813	507,253
2022-01-13	9.450	9.605	9.385	9.505	8.921	457,968
2022-01-12	9.335	9.525	9.285	9.460	8.879	598,987
2022-01-11	9.240	9.420	9.240	9.260	8.691	500,070
2022-01-10	9.490	9.505	9.210	9.230	8.663	532,377
2022-01-07	9.570	9.570	9.390	9.445	8.865	367,426
2022-01-06	9.500	9.545	9.425	9.530	8.945	719,163
2022-01-05	9.520	9.655	9.460	9.620	9.029	380,356
2022-01-04	9.630	9.760	9.520	9.540	8.954	698,061
2022-01-03	9.500	9.700	9.500	9.645	9.053	463,912
2021-12-30	9.495	9.520	9.410	9.520	8.935	697,441
2021-12-29	9.560	9.580	9.450	9.525	8.940	381,295
2021-12-28	9.450	9.595	9.445	9.485	8.903	329,561
2021-12-27	9.220	9.500	9.165	9.445	8.865	445,395
2021-12-23	9.485	9.510	9.280	9.295	8.724	477,320
2021-12-22	9.235	9.460	9.220	9.445	8.865	683,768
2021-12-21	9.095	9.205	9.000	9.170	8.607	1,763,154
2021-12-20	8.920	9.080	8.855	9.015	8.461	765,477
2021-12-17	9.150	9.275	9.025	9.065	8.508	2,132,717
2021-12-16	9.580	9.590	9.155	9.200	8.635	1,272,611
2021-12-15	10.400	10.400	9.290	9.345	8.771	2,906,258
2021-12-14	10.530	10.690	10.480	10.560	9.912	573,752
2021-12-13	10.550	10.600	10.460	10.490	9.846	634,937
2021-12-10	10.440	10.510	10.380	10.430	9.790	549,817
2021-12-09	10.560	10.560	10.450	10.480	9.836	400,969
2021-12-08	10.500	10.550	10.400	10.450	9.808	500,276
2021-12-07	10.330	10.490	10.300	10.470	9.827	418,234
2021-12-06	10.190	10.330	10.080	10.230	9.602	516,612
2021-12-03	10.090	10.230	9.965	10.040	9.424	632,636
2021-12-02	10.100	10.190	9.965	10.060	9.442	591,457
2021-12-01	10.310	10.320	10.150	10.200	9.574	542,784
2021-11-30	10.200	10.380	10.110	10.280	9.649	745,311
2021-11-29	10.210	10.400	10.180	10.270	9.639	581,799
2021-11-26	10.130	10.330	10.090	10.160	9.536	692,616
2021-11-25	10.350	10.510	10.320	10.450	9.808	750,964
2021-11-24	10.280	10.340	10.140	10.330	9.696	556,077
2021-11-23	10.250	10.370	10.220	10.300	9.668	506,206
2021-11-22	10.520	10.540	10.300	10.350	9.714	592,692
2021-11-19	10.740	10.740	10.480	10.510	9.865	512,153
2021-11-18	10.600	10.850	10.420	10.640	9.987	555,274
2021-11-17	10.990	11.080	10.720	10.720	10.062	675,181
2021-11-16	10.850	11.050	10.850	11.020	10.343	577,802

← NewerPage 21 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.