Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.920	19.220	18.810	19.210	18.971	987,385
2025-02-24	19.040	19.140	18.810	18.920	18.685	903,328
2025-02-21	18.850	18.930	18.700	18.900	18.665	886,437
2025-02-20	18.610	18.760	18.440	18.750	18.517	1,021,689
2025-02-19	18.330	18.900	18.220	18.540	18.309	1,578,578
2025-02-18	17.990	18.350	17.680	18.220	17.993	1,426,335
2025-02-17	16.930	17.820	16.930	17.670	17.450	1,567,006
2025-02-14	16.850	16.960	16.700	16.890	16.680	583,163
2025-02-13	16.650	16.870	16.560	16.790	16.581	820,047
2025-02-12	16.700	16.780	16.540	16.560	16.354	492,352
2025-02-11	16.470	16.730	16.240	16.620	16.413	773,673
2025-02-10	16.170	16.550	16.120	16.440	16.236	919,230
2025-02-07	16.510	16.600	16.100	16.100	15.900	1,177,025
2025-02-06	16.640	16.680	16.410	16.530	16.324	910,465
2025-02-05	16.870	16.960	16.470	16.600	16.394	1,417,448
2025-02-04	17.810	17.830	16.850	16.850	16.640	1,464,794
2025-02-03	18.440	18.450	17.570	17.800	17.579	1,702,775
2025-01-31	18.480	18.620	18.390	18.550	18.319	319,545
2025-01-30	18.480	18.580	18.420	18.420	18.191	368,525
2025-01-29	18.540	18.550	18.380	18.480	18.250	504,363
2025-01-28	18.390	18.540	18.250	18.320	18.092	442,296
2025-01-27	18.020	18.490	17.710	18.380	18.151	601,479
2025-01-24	18.980	18.980	18.190	18.210	17.983	971,826
2025-01-23	19.030	19.060	18.810	18.920	18.685	452,877
2025-01-22	18.770	19.150	18.680	18.960	18.724	660,268
2025-01-21	18.640	18.680	18.480	18.660	18.428	433,682
2025-01-20	18.220	18.780	18.170	18.590	18.359	863,221
2025-01-17	17.890	18.110	17.890	18.060	17.835	402,484
2025-01-16	17.850	17.950	17.780	17.890	17.667	362,332
2025-01-15	17.760	17.890	17.590	17.780	17.559	386,364
2025-01-14	17.830	18.040	17.670	17.780	17.559	440,116
2025-01-13	17.930	17.960	17.320	17.800	17.579	467,334
2025-01-10	18.090	18.200	17.900	17.990	17.766	367,456
2025-01-09	17.960	18.080	17.770	18.070	17.845	921,758
2025-01-08	17.850	18.070	17.760	17.930	17.707	468,729
2025-01-07	17.670	17.870	17.550	17.830	17.608	470,237
2025-01-06	17.690	17.730	17.490	17.560	17.342	409,371
2025-01-03	17.290	17.840	17.260	17.620	17.401	449,024
2025-01-02	17.090	17.480	17.050	17.200	16.986	381,228
2024-12-31	17.010	17.090	16.980	17.080	16.868	122,829
2024-12-30	16.880	17.090	16.780	16.960	16.749	362,280
2024-12-27	16.700	17.080	16.670	16.870	16.660	306,253
2024-12-24	16.600	16.660	16.540	16.630	16.423	124,200
2024-12-23	16.400	16.570	16.310	16.570	16.364	247,140
2024-12-20	16.420	16.450	16.110	16.380	16.176	1,703,233
2024-12-19	16.370	16.520	16.240	16.460	16.255	484,796
2024-12-18	16.610	16.710	16.360	16.630	16.423	343,768
2024-12-17	17.070	17.070	16.430	16.610	16.403	696,892
2024-12-16	17.200	17.230	17.000	17.120	16.907	305,718
2024-12-13	17.080	17.320	17.080	17.220	17.006	360,076
2024-12-12	17.350	17.450	17.100	17.100	16.887	251,339
2024-12-11	17.050	17.300	16.860	17.290	17.075	272,262
2024-12-10	17.130	17.300	17.080	17.080	16.868	261,796
2024-12-09	17.310	17.340	17.030	17.200	16.986	337,545
2024-12-06	17.210	17.290	17.120	17.210	16.996	460,957
2024-12-05	16.990	17.220	16.930	17.190	16.976	377,789
2024-12-04	16.900	17.110	16.860	17.050	16.838	552,976
2024-12-03	16.710	16.970	16.710	16.780	16.571	387,597
2024-12-02	16.670	16.790	16.550	16.630	16.423	478,224
2024-11-29	16.500	16.680	16.480	16.660	16.453	272,022

← NewerPage 8 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.