Indexa Capital Group, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 600 |
| 2025-02-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 596 |
| 2025-02-20 | 8.250 | 8.250 | 7.900 | 7.900 | 7.900 | 1,952 |
| 2025-02-19 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 3 |
| 2025-02-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 60 |
| 2025-02-17 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 516 |
| 2025-02-14 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 375 |
| 2025-02-13 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-02-12 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2025-02-11 | 8.350 | 8.350 | 8.200 | 8.300 | 8.300 | 114 |
| 2025-02-10 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-02-07 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 100 |
| 2025-02-06 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 327 |
| 2025-02-05 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 1 |
| 2025-02-04 | 8.450 | 8.450 | 8.300 | 8.300 | 8.300 | 125 |
| 2025-02-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 545 |
| 2025-01-31 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 2 |
| 2025-01-29 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 500 |
| 2025-01-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 25 |
| 2025-01-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 200 |
| 2025-01-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 25 |
| 2025-01-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 241 |
| 2025-01-21 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2025-01-20 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 580 |
| 2025-01-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 165 |
| 2025-01-16 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-01-15 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 204 |
| 2025-01-14 | 8.400 | 8.550 | 8.400 | 8.550 | 8.550 | 749 |
| 2025-01-13 | 8.400 | 8.550 | 8.400 | 8.550 | 8.550 | 402 |
| 2025-01-10 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-09 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-08 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-07 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 500 |
| 2025-01-06 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2025-01-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 125 |
| 2025-01-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 500 |
| 2024-12-31 | 8.600 | 8.650 | 8.600 | 8.650 | 8.650 | 50 |
| 2024-12-30 | 8.600 | 8.650 | 8.600 | 8.650 | 8.650 | 5 |
| 2024-12-27 | 8.700 | 8.700 | 8.650 | 8.650 | 8.650 | 600 |
| 2024-12-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-23 | 8.850 | 8.850 | 8.800 | 8.800 | 8.800 | 60 |
| 2024-12-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 313 |
| 2024-12-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 824 |
| 2024-12-18 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 203 |
| 2024-12-17 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-12-16 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 500 |
| 2024-12-13 | 8.650 | 8.700 | 8.650 | 8.650 | 8.650 | 107 |
| 2024-12-12 | 8.550 | 8.650 | 8.550 | 8.650 | 8.650 | 100 |
| 2024-12-11 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,900 |
| 2024-12-10 | 8.650 | 8.650 | 8.600 | 8.600 | 8.600 | 58 |
| 2024-12-09 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 566 |
| 2024-12-06 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 100 |
| 2024-12-05 | 8.650 | 8.650 | 8.600 | 8.600 | 8.600 | 200 |
| 2024-12-04 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 232 |
| 2024-12-03 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 220 |
| 2024-12-02 | 8.850 | 8.850 | 8.750 | 8.750 | 8.750 | 812 |
| 2024-11-29 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 1 |
| 2024-11-28 | 9.100 | 9.100 | 8.950 | 8.950 | 8.950 | 501 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.