Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	14.110	14.110	13.758	13.870	13.584	23,836
2023-12-13	14.012	14.150	14.012	14.120	13.829	1,301,730
2023-12-12	14.050	14.150	13.940	14.130	13.839	31,505
2023-12-11	14.260	14.290	13.840	13.875	13.589	54,096
2023-12-08	13.975	14.270	13.975	14.230	13.937	39,169
2023-12-07	14.170	14.170	13.880	13.880	13.594	17,714
2023-12-06	14.350	14.740	14.050	14.155	13.864	28,709
2023-12-05	14.350	14.410	14.240	14.250	13.957	441,342
2023-12-04	14.350	14.500	14.260	14.330	14.035	30,379
2023-12-01	14.210	14.342	14.210	14.275	13.981	22,267
2023-11-30	14.420	14.420	14.110	14.135	13.844	39,682
2023-11-29	14.298	14.430	14.298	14.305	14.010	16,978
2023-11-28	14.255	14.390	13.810	14.290	13.996	7,208
2023-11-27	14.390	14.470	14.257	14.305	14.010	27,633
2023-11-24	14.600	15.050	14.370	14.390	14.094	24,830
2023-11-23	14.400	15.050	14.380	14.435	14.138	2,004,418
2023-11-22	14.190	14.450	14.100	14.360	14.064	41,947
2023-11-21	14.120	14.280	14.010	14.160	13.868	16,765
2023-11-20	13.900	14.180	13.900	14.140	13.849	10,785
2023-11-17	13.910	14.010	13.910	13.960	13.673	32,096
2023-11-16	13.970	14.210	13.918	13.995	13.707	35,197
2023-11-15	13.960	14.020	13.900	13.970	13.682	19,444
2023-11-14	13.780	14.000	13.780	13.965	13.677	41,470
2023-11-13	13.600	13.750	13.580	13.685	13.403	14,759
2023-11-10	13.200	13.575	13.190	13.575	13.296	7,141
2023-11-09	13.220	13.300	13.220	13.270	12.997	8,998
2023-11-08	13.000	13.232	13.000	13.170	12.899	177,256
2023-11-07	12.900	13.140	12.820	13.070	12.801	20,237
2023-11-06	12.860	12.995	12.860	12.995	12.727	23,842
2023-11-03	13.180	13.270	12.942	12.985	12.718	109,543
2023-11-02	13.400	13.420	13.030	13.170	12.899	51,432
2023-11-01	13.255	13.390	13.120	13.265	12.992	34,215
2023-10-31	13.140	13.490	12.560	13.265	12.992	119,171
2023-10-30	13.180	13.500	13.142	13.210	12.938	2,695,139
2023-10-27	13.220	13.240	13.040	13.090	12.820	40,270
2023-10-26	13.340	13.340	13.200	13.315	13.041	73,004
2023-10-25	13.170	13.390	13.170	13.310	13.036	18,269
2023-10-24	13.220	13.320	13.220	13.260	12.987	24,718
2023-10-23	13.160	13.160	13.040	13.125	12.855	22,597
2023-10-20	13.150	13.280	13.090	13.100	12.830	165,368
2023-10-19	13.440	13.440	13.240	13.400	13.124	6,911
2023-10-18	13.550	13.620	13.370	13.400	13.124	11,570
2023-10-17	13.600	13.600	13.460	13.485	13.207	8,221
2023-10-16	13.360	13.540	13.360	13.390	13.114	3,645
2023-10-13	13.830	13.830	13.440	13.470	13.193	15,351
2023-10-12	13.700	13.840	13.640	13.730	13.447	16,244
2023-10-11	13.470	13.610	13.450	13.580	13.300	32,768
2023-10-10	13.660	13.660	13.405	13.405	13.129	88,483
2023-10-09	13.210	13.430	13.150	13.245	12.972	44,960
2023-10-06	12.950	13.140	12.950	13.035	12.767	1,077,884
2023-10-05	13.010	13.010	12.760	12.960	12.693	81,353
2023-10-04	13.120	13.120	12.870	12.945	12.678	27,471
2023-10-03	13.600	13.630	13.250	13.320	13.046	22,593
2023-10-02	13.560	13.860	13.560	13.595	13.315	43,447
2023-09-29	13.700	13.870	13.698	13.765	13.482	30,567
2023-09-28	13.700	13.790	13.640	13.640	13.359	15,960
2023-09-27	13.670	13.732	13.640	13.655	13.374	51,541
2023-09-26	13.820	13.820	13.665	13.665	13.384	109,044
2023-09-25	13.800	13.950	13.780	13.890	13.604	66,800
2023-09-22	13.900	13.980	13.850	13.945	13.658	33,262

← NewerPage 13 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.