Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	34.700	34.760	33.740	34.200	34.004	699,818
2025-08-14	34.600	35.000	34.380	34.780	34.581	641,233
2025-08-13	34.920	35.580	34.540	34.560	34.362	624,984
2025-08-12	34.640	34.940	34.320	34.780	34.581	563,196
2025-08-11	34.520	34.720	33.800	34.720	34.521	886,517
2025-08-08	35.100	35.540	34.480	34.620	34.422	794,610
2025-08-07	36.900	36.940	35.140	35.400	35.197	812,508
2025-08-06	36.500	36.620	36.060	36.580	36.370	596,577
2025-08-05	36.560	36.980	36.540	36.540	36.331	534,515
2025-08-04	36.020	36.360	35.780	36.200	35.992	571,941
2025-08-01	36.200	36.240	35.180	35.820	35.615	626,074
2025-07-31	36.900	37.160	36.240	36.340	36.132	645,829
2025-07-30	36.180	36.740	35.720	36.500	36.291	697,830
2025-07-29	35.920	36.760	35.800	36.160	35.953	1,228,022
2025-07-28	36.940	37.000	35.700	36.040	35.833	1,000,196
2025-07-25	37.960	38.000	36.840	36.960	36.748	892,829
2025-07-24	38.620	39.100	37.320	37.940	37.723	1,961,124
2025-07-23	38.600	38.680	37.060	37.280	37.066	895,702
2025-07-22	39.080	39.160	38.100	38.400	38.180	835,841
2025-07-21	38.980	39.160	38.320	39.100	38.876	710,738
2025-07-18	38.740	39.000	38.380	38.840	38.617	709,632
2025-07-17	38.100	38.600	37.960	38.600	38.379	496,480
2025-07-16	38.860	38.860	37.820	37.920	37.703	610,317
2025-07-15	38.760	39.440	38.100	38.120	37.901	869,887
2025-07-14	38.140	38.880	37.640	38.880	38.657	724,049
2025-07-11	37.060	38.380	36.540	38.100	37.882	773,840
2025-07-10	39.320	39.320	37.720	37.820	37.603	1,314,845
2025-07-09	38.020	39.320	37.980	39.320	39.095	1,550,889
2025-07-08	37.160	38.300	37.040	37.300	37.086	1,097,787
2025-07-07	37.000	37.100	36.500	37.060	36.599	988,520
2025-07-04	36.540	36.840	36.340	36.840	36.382	782,756
2025-07-03	36.140	36.560	35.300	36.540	36.085	838,395
2025-07-02	35.940	36.200	35.300	35.860	35.414	790,168
2025-07-01	37.000	37.000	35.820	36.000	35.552	1,712,167
2025-06-30	35.760	36.860	35.360	36.860	36.401	1,287,111
2025-06-27	35.060	35.780	34.460	35.080	34.644	1,491,883
2025-06-26	32.500	33.780	32.460	33.460	33.044	980,482
2025-06-25	33.420	33.560	32.340	32.720	32.313	1,232,706
2025-06-24	33.460	33.740	32.600	33.040	32.629	1,038,136
2025-06-23	33.500	34.000	32.600	33.180	32.767	1,449,577
2025-06-20	34.280	34.960	34.180	34.180	33.755	3,035,092
2025-06-19	36.200	36.360	33.360	34.100	33.676	1,764,393
2025-06-18	36.020	36.800	35.900	36.300	35.848	676,714
2025-06-17	35.880	36.020	35.320	35.740	35.295	770,512
2025-06-16	36.460	36.740	35.760	35.880	35.434	588,846
2025-06-13	35.460	36.300	35.340	36.300	35.848	671,434
2025-06-12	35.220	36.040	34.980	35.700	35.256	715,183
2025-06-11	34.300	35.200	34.280	35.200	34.762	730,637
2025-06-10	35.300	35.560	34.300	34.300	33.873	1,225,072
2025-06-09	35.480	35.540	34.380	35.220	34.782	921,947
2025-06-06	36.200	36.580	34.800	35.040	34.604	1,618,483
2025-06-05	34.860	36.280	34.860	36.280	35.829	1,214,746
2025-06-04	36.220	36.880	34.240	34.760	34.328	2,496,393
2025-06-03	37.800	37.840	36.220	36.220	35.769	1,253,306
2025-06-02	36.360	37.640	36.340	37.340	36.875	1,059,177
2025-05-30	35.720	36.480	35.600	36.240	35.789	1,019,465
2025-05-29	36.500	36.500	35.200	35.840	35.394	804,674
2025-05-28	36.160	36.520	35.800	36.080	35.631	779,813
2025-05-27	35.900	36.420	35.060	36.240	35.789	1,221,518
2025-05-26	35.000	35.780	34.920	35.680	35.236	918,241

← NewerPage 6 of 22 · 1,282 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.