Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	14.000	14.042	13.980	14.025	13.736	46,840
2023-09-20	14.110	14.110	14.050	14.105	13.815	49,907
2023-09-19	14.090	14.130	14.020	14.050	13.761	74,547
2023-09-18	14.010	14.120	14.010	14.110	13.819	57,789
2023-09-15	14.200	14.300	14.041	14.120	13.829	132,317
2023-09-14	13.870	14.200	13.870	14.065	13.775	219,915
2023-09-13	13.755	13.920	13.710	13.870	13.584	26,256
2023-09-12	13.755	13.880	13.640	13.805	13.521	28,946
2023-09-11	13.530	13.770	13.530	13.720	13.438	20,151
2023-09-08	13.460	13.570	13.390	13.510	13.232	33,386
2023-09-07	13.240	13.560	13.240	13.410	13.134	33,606
2023-09-06	13.190	13.290	13.190	13.220	12.948	34,542
2023-09-05	13.080	13.230	13.080	13.215	12.943	14,438
2023-09-04	13.040	13.130	13.040	13.075	12.806	10,889
2023-09-01	13.050	13.150	13.050	13.050	12.781	42,760
2023-08-31	13.050	13.050	13.050	13.050	12.781	16,504
2023-08-30	13.030	13.150	13.030	13.070	12.801	8,534
2023-08-29	12.970	13.070	12.880	12.970	12.703	43,848
2023-08-25	12.830	13.010	12.830	12.990	12.723	32,196
2023-08-24	13.040	13.040	12.900	12.935	12.669	10,937
2023-08-23	13.130	13.130	13.030	13.060	12.791	17,620
2023-08-22	13.230	13.230	13.093	13.195	12.923	11,031
2023-08-21	13.270	13.270	13.190	13.270	12.997	29,040
2023-08-18	13.150	13.270	13.090	13.160	12.889	76,156
2023-08-17	13.210	13.290	13.180	13.255	12.982	46,062
2023-08-16	13.220	13.370	13.220	13.280	13.007	65,163
2023-08-15	13.400	13.410	13.190	13.210	12.938	20,519
2023-08-14	13.240	13.350	13.240	13.320	13.046	33,835
2023-08-11	13.370	13.370	13.250	13.310	13.036	38,792
2023-08-10	13.375	13.375	13.375	13.375	13.100	229,302
2023-08-09	13.380	13.460	13.330	13.380	13.105	46,565
2023-08-08	13.390	13.390	13.240	13.360	13.085	33,685
2023-08-07	13.360	13.470	13.270	13.420	13.144	39,168
2023-08-04	13.170	13.490	13.140	13.390	13.114	256,496
2023-08-03	13.360	13.570	13.350	13.535	13.256	95,088
2023-08-02	13.190	13.420	13.150	13.390	13.114	80,240
2023-08-01	13.255	13.340	13.150	13.305	13.031	534,772
2023-07-31	13.400	13.400	13.200	13.310	13.036	37,423
2023-07-28	13.250	13.590	13.250	13.430	13.153	131,353
2023-07-27	12.770	13.230	12.770	13.095	12.825	115,476
2023-07-26	12.460	12.570	12.460	12.570	12.311	68,309
2023-07-25	12.400	12.515	12.400	12.515	12.257	41,830
2023-07-24	12.440	12.460	12.230	12.435	12.179	74,626
2023-07-21	12.580	12.690	12.470	12.670	12.409	97,321
2023-07-20	12.400	12.680	12.340	12.635	12.375	25,959
2023-07-19	12.270	12.410	12.270	12.375	12.120	42,905
2023-07-18	12.160	12.270	12.160	12.235	11.983	62,436
2023-07-17	11.900	12.100	11.860	11.875	11.631	36,502
2023-07-14	12.075	12.190	12.075	12.075	11.826	42,518
2023-07-13	11.990	12.105	11.990	12.105	11.856	60,173
2023-07-12	11.860	12.040	11.860	12.005	11.758	929,417
2023-07-11	11.755	11.860	11.740	11.745	11.503	118,854
2023-07-10	11.580	11.700	11.450	11.630	11.391	74,501
2023-07-07	11.740	11.740	11.630	11.630	11.192	28,435
2023-07-06	11.800	12.010	11.750	11.840	11.394	121,904
2023-07-05	11.500	11.740	11.470	11.710	11.269	96,210
2023-07-04	11.500	11.570	11.430	11.430	11.000	43,594
2023-07-03	11.630	11.650	11.530	11.530	11.096	30,321
2023-06-30	11.420	11.620	11.420	11.530	11.096	41,077
2023-06-29	11.270	11.410	11.270	11.410	10.981	476,027

← NewerPage 14 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.