Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	55.200	55.500	49.220	49.620	49.336	2,361,205
2026-02-02	54.000	54.550	53.400	54.200	53.889	649,449
2026-01-30	54.000	54.900	54.000	54.600	54.287	505,279
2026-01-29	54.200	55.700	53.900	54.500	54.188	557,820
2026-01-28	55.100	55.700	54.050	54.300	53.989	599,026
2026-01-27	55.150	55.500	54.350	54.700	54.386	448,212
2026-01-26	55.300	55.400	54.000	54.750	54.436	585,514
2026-01-23	55.150	55.600	54.250	55.150	54.834	623,226
2026-01-22	54.500	55.000	53.000	54.500	54.188	877,311
2026-01-21	55.650	55.650	53.050	53.850	53.541	1,015,865
2026-01-20	56.200	56.500	54.500	55.450	55.132	963,957
2026-01-19	58.950	60.100	56.550	57.000	56.673	1,635,592
2026-01-16	58.300	61.500	58.100	58.250	57.916	1,448,235
2026-01-15	57.900	57.950	56.700	57.850	57.518	521,073
2026-01-14	58.150	58.350	56.900	57.450	57.121	751,183
2026-01-13	58.950	58.950	57.250	57.950	57.618	907,800
2026-01-12	58.750	60.050	57.950	58.900	58.562	964,997
2026-01-09	57.700	58.850	56.450	58.600	58.264	785,754
2026-01-08	57.600	60.000	56.700	57.150	56.822	1,183,862
2026-01-07	54.850	57.600	54.350	57.600	57.270	1,122,459
2026-01-06	54.400	54.800	53.400	53.850	53.541	615,172
2026-01-05	50.150	54.400	50.150	54.400	54.088	1,662,870
2026-01-02	48.700	50.200	48.440	49.600	49.316	887,233
2025-12-31	48.700	48.700	48.140	48.540	48.262	322,141
2025-12-30	46.800	48.660	46.800	48.620	48.341	451,221
2025-12-29	47.200	47.440	46.580	47.380	47.108	543,158
2025-12-24	48.060	48.160	47.440	47.500	47.228	249,088
2025-12-23	48.360	48.800	47.980	48.000	47.725	420,313
2025-12-22	48.420	48.420	47.400	48.220	47.944	550,320
2025-12-19	47.860	48.700	47.620	48.360	48.083	1,525,171
2025-12-18	45.620	47.940	45.460	47.780	47.506	728,709
2025-12-17	46.140	46.740	45.700	45.760	45.498	786,709
2025-12-16	48.040	48.200	46.060	46.260	45.995	1,241,861
2025-12-15	48.420	48.960	48.100	48.900	48.620	507,774
2025-12-12	49.760	49.840	48.360	48.580	48.301	587,241
2025-12-11	49.480	50.100	48.500	49.380	49.097	697,271
2025-12-10	48.600	49.420	47.680	49.420	49.137	759,711
2025-12-09	48.860	50.050	48.740	49.600	49.316	797,522
2025-12-08	47.620	49.020	47.620	48.660	48.381	675,626
2025-12-05	47.400	48.800	47.140	47.340	47.069	874,403
2025-12-04	47.200	47.220	46.240	47.220	46.949	479,186
2025-12-03	46.580	47.520	45.900	47.200	46.929	817,444
2025-12-02	44.900	46.140	44.900	45.540	45.279	565,841
2025-12-01	46.420	46.420	43.160	44.660	44.404	891,334
2025-11-28	47.000	47.100	45.260	46.000	45.736	599,737
2025-11-27	46.200	47.000	45.740	46.700	46.432	655,970
2025-11-26	44.900	45.820	44.600	45.800	45.537	1,129,868
2025-11-25	45.340	45.580	43.700	44.280	44.026	660,991
2025-11-24	45.000	45.100	42.800	44.480	44.225	1,511,417
2025-11-21	46.420	46.700	44.400	45.060	44.802	1,288,962
2025-11-20	47.980	48.800	47.340	47.340	47.069	823,112
2025-11-19	49.520	49.540	47.220	47.500	47.228	1,039,718
2025-11-18	48.960	49.840	47.880	49.160	48.878	679,937
2025-11-17	50.200	50.550	49.600	50.100	49.813	598,260
2025-11-14	50.000	50.500	48.500	50.500	50.210	728,250
2025-11-13	48.340	50.650	48.060	50.050	49.763	886,343
2025-11-12	48.500	48.500	47.620	47.980	47.705	587,270
2025-11-11	48.960	49.480	47.720	48.260	47.983	633,792
2025-11-10	49.600	49.820	48.740	48.740	48.461	492,348
2025-11-07	48.300	49.180	47.480	48.680	48.401	597,349

← NewerPage 4 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.