Indexa Capital Group, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 9.150 | 9.150 | 9.050 | 9.050 | 9.050 | 1,282 |
| 2024-11-26 | 9.300 | 9.300 | 9.250 | 9.250 | 9.250 | 691 |
| 2024-11-25 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-11-22 | 9.450 | 9.450 | 9.350 | 9.350 | 9.350 | 140 |
| 2024-11-21 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-11-20 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-11-19 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 600 |
| 2024-11-18 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 140 |
| 2024-11-15 | 9.450 | 9.450 | 9.400 | 9.400 | 9.400 | 35 |
| 2024-11-14 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 150 |
| 2024-11-13 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-11-12 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-11-11 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 500 |
| 2024-11-08 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 220 |
| 2024-11-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 120 |
| 2024-11-06 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 120 |
| 2024-11-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 269 |
| 2024-11-04 | 9.550 | 9.550 | 9.500 | 9.500 | 9.500 | 500 |
| 2024-11-01 | 9.600 | 9.600 | 9.550 | 9.550 | 9.550 | 261 |
| 2024-10-31 | 9.600 | 9.600 | 9.550 | 9.550 | 9.550 | 1 |
| 2024-10-30 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-10-29 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-10-28 | 9.550 | 9.600 | 9.550 | 9.550 | 9.550 | 690 |
| 2024-10-25 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 110 |
| 2024-10-24 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-10-23 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 105 |
| 2024-10-22 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-10-21 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 500 |
| 2024-10-18 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2024-10-17 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2024-10-16 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2024-10-15 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2024-10-14 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 500 |
| 2024-10-11 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 55 |
| 2024-10-10 | 9.800 | 9.800 | 9.700 | 9.700 | 9.700 | 35 |
| 2024-10-09 | 9.800 | 9.800 | 9.700 | 9.700 | 9.700 | 58 |
| 2024-10-08 | 9.800 | 9.800 | 9.700 | 9.700 | 9.700 | 1,511 |
| 2024-10-07 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-10-04 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 30 |
| 2024-10-03 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 221 |
| 2024-10-02 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 240 |
| 2024-10-01 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 862 |
| 2024-09-30 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 832 |
| 2024-09-27 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-26 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-25 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-24 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-23 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-20 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-19 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-18 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-17 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-16 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-13 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-12 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-11 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-10 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-09 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-06 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-09-05 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
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.