Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	18.000	18.230	17.900	18.045	17.673	17,654
2024-03-11	18.120	18.150	17.920	18.015	17.644	7,976
2024-03-08	18.400	18.410	18.123	18.175	17.801	29,575
2024-03-07	18.050	18.330	17.910	18.295	17.918	1,615,183
2024-03-06	17.940	17.940	17.550	17.740	17.375	20,880
2024-03-05	17.970	17.970	17.500	17.575	17.213	2,880
2024-03-04	17.800	17.960	17.680	17.775	17.409	14,237
2024-03-01	17.780	17.940	17.470	17.690	17.326	38,630
2024-02-29	17.590	17.940	17.220	17.620	17.257	14,108
2024-02-28	16.530	17.550	16.530	17.065	16.714	60,505
2024-02-27	16.180	16.230	15.930	16.075	15.744	29,628
2024-02-26	16.090	16.190	15.870	16.190	15.857	25,270
2024-02-23	16.000	16.000	15.928	15.980	15.651	7,643
2024-02-22	15.815	15.950	15.815	15.815	15.489	17,656
2024-02-21	15.781	15.781	15.610	15.690	15.367	8,192
2024-02-20	16.000	16.000	15.750	15.865	15.538	33,409
2024-02-19	15.970	15.970	15.780	15.885	15.558	16,542
2024-02-16	15.920	16.170	15.870	15.990	15.661	22,765
2024-02-15	16.010	16.010	15.780	15.790	15.465	14,264
2024-02-14	16.090	16.090	15.910	15.995	15.666	43,156
2024-02-13	16.190	16.190	15.830	15.960	15.631	11,486
2024-02-12	16.120	16.270	16.120	16.155	15.822	5,635
2024-02-09	16.000	16.170	16.000	16.130	15.798	14,377
2024-02-08	16.170	16.170	15.860	15.870	15.543	20,802
2024-02-07	16.040	16.190	15.960	16.110	15.778	262,665
2024-02-06	16.030	16.160	15.930	16.140	15.808	241,867
2024-02-05	15.960	16.130	15.960	16.005	15.675	28,221
2024-02-02	16.310	16.420	15.880	16.020	15.690	16,135
2024-02-01	16.580	16.580	16.000	16.265	15.930	57,941
2024-01-31	16.260	16.550	16.250	16.510	16.170	44,144
2024-01-30	16.255	16.370	16.210	16.225	15.891	28,549
2024-01-29	16.200	16.310	16.130	16.270	15.935	17,739
2024-01-26	16.230	16.240	16.060	16.200	15.866	761,554
2024-01-25	16.100	16.140	15.930	16.140	15.808	19,132
2024-01-24	15.800	16.020	15.800	15.965	15.636	28,822
2024-01-23	15.930	15.930	15.700	15.715	15.391	563,559
2024-01-22	15.720	15.930	15.720	15.835	15.509	27,487
2024-01-19	15.930	15.930	15.668	15.675	15.352	22,827
2024-01-18	15.700	15.800	15.530	15.745	15.421	88,837
2024-01-17	15.210	15.690	15.210	15.560	15.240	50,579
2024-01-16	15.350	15.410	15.100	15.105	14.794	23,353
2024-01-15	15.170	15.360	15.060	15.190	14.877	3,956,663
2024-01-12	14.890	15.230	14.890	15.210	14.897	111,193
2024-01-11	14.420	14.930	14.200	14.890	14.583	49,552
2024-01-10	14.120	14.310	14.120	14.280	13.986	25,703
2024-01-09	14.240	14.240	13.980	14.075	13.785	12,926
2024-01-08	13.960	14.169	13.900	14.130	13.839	24,278
2024-01-05	13.860	14.040	13.860	14.000	13.712	26,809
2024-01-04	13.900	14.000	13.830	13.965	13.677	30,909
2024-01-03	14.070	14.070	13.850	13.850	13.565	28,254
2024-01-02	14.340	14.360	14.040	14.160	13.868	17,310
2023-12-29	14.090	14.210	13.960	14.170	13.878	2,196
2023-12-28	13.950	14.062	13.900	14.005	13.717	50,847
2023-12-27	13.980	14.120	13.980	14.120	13.829	4,598
2023-12-22	14.020	14.250	13.870	13.975	13.687	4,372
2023-12-21	14.060	14.060	13.945	13.945	13.658	8,334
2023-12-20	14.171	14.171	13.870	13.970	13.682	41,579
2023-12-19	13.880	14.170	13.850	14.140	13.849	11,382
2023-12-18	13.860	13.970	13.860	13.955	13.668	17,488
2023-12-15	13.800	13.980	13.770	13.950	13.663	8,955

← NewerPage 12 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.