Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	48.890	49.480	46.700	48.810	48.530	1,755,608
2026-04-29	50.260	50.660	48.870	49.150	48.868	862,793
2026-04-28	50.080	50.680	48.410	50.400	50.111	1,100,938
2026-04-27	48.410	50.260	47.790	50.080	49.793	1,530,210
2026-04-24	51.500	51.600	47.680	47.680	47.407	1,833,921
2026-04-23	53.760	53.780	51.580	52.160	51.861	992,490
2026-04-22	54.500	55.100	53.720	54.000	53.690	796,639
2026-04-21	55.000	55.580	53.440	54.020	53.710	1,217,590
2026-04-20	54.220	55.320	53.540	54.800	54.486	1,021,849
2026-04-17	54.120	56.160	53.720	54.960	54.645	1,364,753
2026-04-16	53.920	55.160	53.480	53.860	53.551	1,266,119
2026-04-15	52.760	53.780	51.820	53.300	52.994	1,144,333
2026-04-14	50.700	52.440	50.460	52.080	51.781	1,197,847
2026-04-13	50.000	50.400	48.420	50.280	49.992	1,431,481
2026-04-10	52.240	52.800	48.840	50.460	50.171	1,953,999
2026-04-09	52.400	52.740	51.180	52.240	51.941	1,033,471
2026-04-08	52.640	53.340	50.940	52.960	52.656	2,273,207
2026-04-07	49.640	50.680	48.500	48.970	48.689	1,676,780
2026-04-02	48.040	49.640	47.000	49.340	49.057	1,666,299
2026-04-01	48.920	49.560	43.440	48.720	48.441	3,400,945
2026-03-31	45.760	47.600	45.140	47.240	46.969	1,465,546
2026-03-30	44.500	45.340	43.400	45.340	45.080	1,491,681
2026-03-27	47.000	47.080	44.840	45.000	44.742	1,313,687
2026-03-26	49.840	49.840	46.780	47.080	46.810	1,393,585
2026-03-25	48.500	49.000	47.060	48.020	47.745	1,240,269
2026-03-24	48.840	48.840	45.900	46.640	46.373	1,695,945
2026-03-23	48.920	50.550	47.220	48.680	48.401	1,473,662
2026-03-20	51.300	52.350	49.980	50.150	49.862	3,017,394
2026-03-19	55.700	56.500	46.200	50.000	49.713	3,045,787
2026-03-18	58.200	58.700	57.000	57.000	56.673	1,015,523
2026-03-17	58.600	59.000	54.350	57.100	56.773	2,299,746
2026-03-16	59.850	60.400	58.350	59.600	59.258	736,485
2026-03-13	59.800	60.400	58.150	59.000	58.662	875,163
2026-03-12	61.000	61.950	59.850	59.950	59.606	918,529
2026-03-11	61.500	61.550	59.550	61.050	60.700	898,276
2026-03-10	61.800	62.450	59.250	60.850	60.501	905,480
2026-03-09	59.350	60.900	58.200	60.000	59.656	693,579
2026-03-06	62.550	63.000	59.550	59.950	59.606	927,442
2026-03-05	65.000	65.700	61.250	61.850	61.495	1,333,679
2026-03-04	60.000	64.550	59.950	64.500	64.130	1,169,196
2026-03-03	62.600	63.750	60.400	61.300	60.949	1,323,068
2026-03-02	62.900	66.150	61.800	62.450	62.092	1,799,916
2026-02-27	61.200	63.750	60.850	62.750	62.390	6,485,740
2026-02-26	54.500	63.950	54.300	62.750	62.390	6,136,024
2026-02-25	51.100	51.750	50.050	51.750	51.453	929,356
2026-02-24	52.400	52.700	50.100	50.850	50.558	952,081
2026-02-23	53.800	53.950	52.100	52.350	52.050	1,071,501
2026-02-20	53.500	54.350	52.750	54.050	53.740	916,171
2026-02-19	53.400	54.150	53.000	53.550	53.243	848,770
2026-02-18	52.800	53.600	52.100	53.400	53.094	1,066,397
2026-02-17	53.350	53.400	51.350	51.550	51.254	983,424
2026-02-16	52.000	54.450	51.600	52.850	52.547	1,021,403
2026-02-13	50.150	52.400	49.600	51.100	50.807	923,925
2026-02-12	52.000	52.600	50.850	51.100	50.807	1,275,558
2026-02-11	50.200	52.550	49.420	52.000	51.702	1,491,128
2026-02-10	51.000	51.200	49.740	49.780	49.495	820,281
2026-02-09	49.520	50.800	48.900	50.700	50.409	963,583
2026-02-06	48.000	49.460	47.300	49.120	48.838	1,347,129
2026-02-05	46.540	48.440	45.340	47.880	47.606	1,504,967
2026-02-04	49.500	49.500	46.240	46.800	46.532	2,412,359

← NewerPage 3 of 5 · 254 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.