Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	11.200	11.350	11.200	11.255	10.831	223,050
2023-06-27	11.201	11.201	11.100	11.200	10.778	672,902
2023-06-26	11.300	11.310	11.110	11.200	10.778	415,250
2023-06-23	11.300	11.320	11.160	11.160	10.740	34,305
2023-06-22	11.400	11.400	11.260	11.320	10.894	120,851
2023-06-21	11.478	11.610	11.478	11.550	11.115	646,305
2023-06-20	11.550	11.620	11.530	11.585	11.149	113,786
2023-06-19	11.670	11.670	11.550	11.620	11.183	285,715
2023-06-16	11.650	11.780	11.530	11.690	11.250	98,815
2023-06-15	11.600	11.640	11.470	11.470	11.038	40,018
2023-06-14	11.500	11.610	11.445	11.525	11.091	642,197
2023-06-13	11.500	11.630	11.480	11.600	11.163	8,552
2023-06-12	11.460	11.480	11.390	11.455	11.024	1,003,421
2023-06-09	11.480	11.560	11.370	11.460	11.029	393,675
2023-06-08	11.410	11.550	11.350	11.500	11.067	65,009
2023-06-07	11.450	11.550	11.410	11.535	11.101	18,727
2023-06-06	11.520	11.580	11.490	11.545	11.110	25,335
2023-06-05	11.630	11.700	11.540	11.630	11.192	157,401
2023-06-02	11.650	11.700	11.600	11.660	11.221	19,593
2023-06-01	11.540	11.650	11.540	11.595	11.159	14,041
2023-05-31	11.450	11.550	11.410	11.530	11.096	205,607
2023-05-30	11.510	11.570	11.470	11.510	11.077	12,732
2023-05-26	11.450	11.600	11.310	11.500	11.067	270,473
2023-05-25	11.400	11.470	11.290	11.365	10.937	27,419
2023-05-24	11.550	11.550	11.450	11.510	11.077	33,166
2023-05-23	11.890	11.890	11.690	11.715	11.274	21,541
2023-05-22	12.000	12.000	11.890	11.965	11.515	9,235
2023-05-19	12.100	12.100	11.900	11.950	11.500	36,313
2023-05-18	11.850	11.900	11.840	11.870	11.423	52,304
2023-05-17	11.790	11.870	11.790	11.805	11.361	678,276
2023-05-16	11.790	11.940	11.790	11.790	11.346	65,703
2023-05-15	11.820	11.930	11.750	11.845	11.399	19,092
2023-05-12	11.885	11.885	11.820	11.885	11.438	63,638
2023-05-11	11.900	11.900	11.710	11.725	11.284	43,314
2023-05-10	12.060	12.060	11.900	11.900	11.452	40,000
2023-05-09	12.090	12.090	11.960	11.990	11.539	135,203
2023-05-05	11.900	12.010	11.900	12.005	11.553	45,394
2023-05-04	11.910	12.040	11.910	11.910	11.462	46,890
2023-05-03	11.960	12.100	11.960	12.030	11.577	125,639
2023-05-02	12.190	12.240	11.720	12.080	11.625	100,619
2023-04-28	12.400	12.470	11.990	12.070	11.616	105,132
2023-04-27	12.400	12.410	12.240	12.280	11.818	113,228
2023-04-26	12.110	12.330	12.100	12.315	11.851	147,903
2023-04-25	12.351	12.351	12.140	12.205	11.746	93,266
2023-04-24	12.270	12.400	12.270	12.300	11.837	19,001
2023-04-21	12.600	12.600	12.310	12.350	11.885	29,547
2023-04-20	12.755	12.760	12.560	12.615	12.140	98,178
2023-04-19	12.755	12.800	12.695	12.695	12.217	125,989
2023-04-18	12.480	12.740	12.480	12.625	12.150	19,828
2023-04-17	12.480	12.580	12.450	12.490	12.020	50,997
2023-04-14	12.720	12.720	12.480	12.585	12.111	93,583
2023-04-13	12.650	12.790	12.640	12.750	12.270	21,761
2023-04-12	12.530	12.710	12.524	12.695	12.217	35,193
2023-04-11	12.700	12.750	12.480	12.660	12.183	32,392
2023-04-06	12.705	12.705	12.705	12.705	12.227	896
2023-04-05	12.580	12.670	12.580	12.645	12.169	24,479
2023-04-04	12.490	12.640	12.490	12.520	12.049	117,080
2023-04-03	12.500	12.500	12.390	12.425	11.957	44,442
2023-03-31	12.620	12.660	12.350	12.425	11.957	34,540
2023-03-30	12.490	12.660	12.490	12.620	12.145	66,749

← NewerPage 15 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.