Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	21.520	21.660	21.380	21.520	21.077	2,851
2024-06-07	21.900	21.900	21.400	21.550	21.106	356
2024-06-06	21.720	22.000	21.720	21.880	21.429	245,546
2024-06-05	21.140	21.640	21.140	21.580	21.136	101
2024-06-04	21.640	21.640	21.120	21.300	20.861	1,727
2024-06-03	21.400	21.620	21.280	21.610	21.165	8,646
2024-05-31	21.160	21.320	20.820	21.090	20.656	585,801
2024-05-30	20.560	21.300	20.560	21.280	20.842	6,747
2024-05-29	20.320	20.740	20.320	20.580	20.156	3,892
2024-05-28	20.800	20.840	20.300	20.355	19.936	10,726
2024-05-24	20.700	20.820	20.640	20.740	20.313	637
2024-05-23	20.800	20.820	20.400	20.780	20.352	1,383
2024-05-22	20.760	20.760	20.420	20.730	20.303	56,094
2024-05-21	20.420	20.820	20.420	20.490	20.068	784,698
2024-05-20	20.510	20.700	20.260	20.490	20.068	6,423
2024-05-17	20.240	20.360	20.040	20.275	19.858	1,024
2024-05-16	20.160	20.400	20.160	20.375	19.955	902
2024-05-15	19.905	20.200	19.580	20.040	19.627	6,806
2024-05-14	19.830	20.040	19.830	19.920	19.510	428,266
2024-05-13	19.800	19.960	19.720	19.935	19.525	817,658
2024-05-10	19.765	20.000	19.740	19.950	19.539	5,242
2024-05-09	20.000	20.040	19.640	19.695	19.289	6,625
2024-05-08	19.880	20.260	19.770	20.060	19.647	4,126
2024-05-07	19.550	20.000	19.550	19.690	19.285	885,669
2024-05-03	18.000	18.180	17.940	18.100	17.727	3,587
2024-05-02	18.110	18.730	17.830	18.060	17.688	2,737
2024-05-01	18.065	18.065	18.065	18.065	17.693	0
2024-04-30	18.000	18.140	17.930	18.065	17.693	5,885
2024-04-29	18.190	18.390	18.010	18.070	17.698	2,806
2024-04-26	18.010	18.280	18.010	18.280	17.904	51,019
2024-04-25	18.200	18.330	17.940	18.070	17.698	23,398
2024-04-24	18.450	18.450	18.230	18.380	18.002	18,659
2024-04-23	18.000	18.230	18.000	18.180	17.806	19,906
2024-04-22	18.020	18.080	17.920	17.950	17.580	129,029
2024-04-19	17.810	17.970	17.810	17.820	17.453	22,880
2024-04-18	18.110	18.160	17.730	17.905	17.536	46,639
2024-04-17	18.200	18.500	17.970	18.210	17.835	12,212
2024-04-16	18.350	18.443	17.970	18.260	17.884	12,544
2024-04-15	18.310	18.780	18.310	18.570	18.188	10,593
2024-04-12	18.400	18.580	18.400	18.445	18.065	3,064
2024-04-11	18.500	18.500	18.000	18.355	17.977	43,221
2024-04-10	18.510	18.780	18.030	18.310	17.933	16,263
2024-04-09	19.020	19.020	18.120	18.315	17.938	1,048,195
2024-04-08	19.027	19.027	18.200	18.905	18.516	18,360
2024-04-05	18.755	18.930	18.640	18.645	18.261	11,810
2024-04-04	19.000	19.600	18.810	18.875	18.486	774,462
2024-04-03	18.880	18.910	18.680	18.910	18.521	13,041
2024-04-02	19.350	19.460	18.880	18.880	18.491	31,941
2024-03-28	19.100	19.350	18.940	19.195	18.800	10,105
2024-03-27	19.000	19.050	18.820	18.880	18.491	11,556
2024-03-26	18.600	18.920	18.460	18.810	18.423	9,291
2024-03-25	18.760	18.790	18.473	18.635	18.251	11,877
2024-03-22	18.570	18.570	18.300	18.465	18.085	51,198
2024-03-21	18.650	18.660	18.390	18.535	18.153	8,864
2024-03-20	18.880	18.890	18.460	18.560	18.178	5,607
2024-03-19	18.880	18.950	18.680	18.770	18.384	9,923
2024-03-18	18.755	18.910	18.500	18.715	18.330	31,839
2024-03-15	18.600	18.750	18.440	18.560	18.178	17,973
2024-03-14	18.300	18.580	18.300	18.580	18.197	17,836
2024-03-13	18.070	18.293	18.040	18.170	17.796	42,856

← NewerPage 11 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.2430 EUR
2025-07-08	0.2025 EUR
2024-07-09	0.2025 EUR
2023-07-10	0.2025 EUR
2022-07-08	0.1215 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.