Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	33.700	34.880	33.120	34.680	34.249	1,570,315
2025-05-22	33.200	33.680	33.020	33.540	33.123	822,144
2025-05-21	33.180	33.900	33.120	33.660	33.241	927,860
2025-05-20	32.300	33.720	32.100	33.280	32.866	1,811,241
2025-05-19	31.340	32.040	31.240	31.780	31.385	877,224
2025-05-16	31.200	31.400	30.820	31.200	30.812	927,663
2025-05-15	29.600	31.080	29.520	30.880	30.496	1,223,033
2025-05-14	29.440	29.860	29.120	29.540	29.173	798,257
2025-05-13	29.780	29.880	29.200	29.600	29.232	788,465
2025-05-12	30.260	30.440	28.680	29.640	29.271	1,321,074
2025-05-09	30.300	30.560	30.060	30.160	29.785	749,745
2025-05-08	30.000	30.280	29.440	30.080	29.706	1,038,453
2025-05-07	29.420	29.920	28.760	29.860	29.489	1,084,045
2025-05-06	29.220	29.400	28.040	29.300	28.936	1,848,288
2025-05-05	29.320	29.760	29.240	29.620	29.252	980,890
2025-05-02	28.220	29.260	28.100	29.260	28.896	1,198,492
2025-04-30	27.600	28.200	27.500	28.020	27.671	1,031,584
2025-04-29	27.340	27.700	27.220	27.260	26.921	530,392
2025-04-28	27.040	27.300	26.820	27.000	26.664	707,581
2025-04-25	27.260	27.500	26.320	26.940	26.605	1,547,285
2025-04-24	27.520	27.680	27.200	27.580	27.237	492,809
2025-04-23	28.040	28.140	26.980	27.500	27.158	1,031,125
2025-04-22	27.240	27.940	27.140	27.660	27.316	614,697
2025-04-17	27.900	27.920	27.260	27.540	27.197	694,561
2025-04-16	27.720	28.160	27.580	28.020	27.671	773,818
2025-04-15	27.860	28.100	27.620	27.840	27.494	805,201
2025-04-14	27.000	27.600	26.620	27.420	27.079	926,424
2025-04-11	26.320	26.860	25.860	26.360	26.032	809,272
2025-04-10	29.380	29.400	26.160	26.260	25.933	1,941,191
2025-04-09	25.000	25.820	24.760	25.280	24.966	1,898,689
2025-04-08	25.000	26.620	24.880	26.080	25.756	1,858,053
2025-04-07	23.400	26.400	20.820	24.640	24.334	3,539,450
2025-04-04	28.400	28.940	24.940	26.500	26.170	2,203,689
2025-04-03	26.900	28.420	26.660	28.300	27.948	1,222,528
2025-04-02	27.340	27.660	26.920	27.100	26.763	684,976
2025-04-01	26.840	27.400	26.500	27.400	27.059	961,037
2025-03-31	26.320	27.300	26.080	26.720	26.388	935,878
2025-03-28	26.800	26.920	26.380	26.600	26.269	739,158
2025-03-27	27.260	27.460	26.800	26.860	26.526	643,577
2025-03-26	27.400	27.640	27.280	27.400	27.059	891,387
2025-03-25	26.580	27.540	26.520	27.240	26.901	1,410,892
2025-03-24	26.920	26.920	26.380	26.680	26.348	620,205
2025-03-21	26.600	26.640	25.880	26.320	25.993	1,683,051
2025-03-20	27.160	27.280	26.000	26.700	26.368	2,435,857
2025-03-19	26.900	27.660	26.620	27.000	26.664	1,904,471
2025-03-18	26.140	26.880	26.060	26.800	26.467	1,289,898
2025-03-17	26.200	26.500	25.860	25.860	25.538	1,395,068
2025-03-14	24.920	26.140	24.560	25.880	25.558	2,089,777
2025-03-13	25.260	26.100	25.000	25.000	24.689	1,496,367
2025-03-12	25.200	25.620	24.220	25.180	24.867	1,492,059
2025-03-11	25.100	25.280	24.680	25.160	24.847	1,069,118
2025-03-10	25.400	26.040	24.940	24.940	24.630	2,149,052
2025-03-07	26.780	26.880	24.500	24.940	24.630	2,604,615
2025-03-06	25.580	26.060	25.320	25.960	25.637	2,179,017
2025-03-05	24.500	25.180	24.380	25.000	24.689	1,881,255
2025-03-04	23.300	24.120	23.200	23.700	23.405	2,594,171
2025-03-03	22.100	23.540	21.780	23.040	22.753	2,562,799
2025-02-28	20.740	21.040	20.460	20.960	20.699	1,883,845
2025-02-27	19.520	21.020	19.470	20.800	20.541	3,399,793
2025-02-26	19.290	19.340	18.530	18.810	18.576	1,129,866

← NewerPage 7 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.