Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	12.230	12.500	12.200	12.380	11.914	63,363
2023-03-28	12.190	12.300	12.190	12.280	11.818	26,692
2023-03-27	12.030	12.170	12.030	12.095	11.640	30,101
2023-03-24	11.850	11.960	11.850	11.875	11.428	54,341
2023-03-23	11.930	12.060	11.820	12.005	11.553	55,177
2023-03-22	11.860	11.925	11.840	11.925	11.476	10,973
2023-03-21	11.531	11.920	11.531	11.910	11.462	101,490
2023-03-20	11.160	11.580	11.140	11.510	11.077	86,309
2023-03-17	11.510	11.580	11.170	11.240	10.817	580,962
2023-03-16	11.350	11.450	11.210	11.305	10.879	49,859
2023-03-15	11.650	11.650	11.260	11.590	11.154	34,808
2023-03-14	11.210	11.600	11.210	11.575	11.139	48,242
2023-03-13	11.440	11.490	11.100	11.230	10.807	1,316,558
2023-03-10	11.507	11.507	11.390	11.465	11.033	1,997,951
2023-03-09	11.610	11.610	11.540	11.575	11.139	70,629
2023-03-08	11.600	11.660	11.520	11.575	11.139	98,815
2023-03-07	11.800	11.800	11.320	11.540	11.106	105,024
2023-03-06	12.480	12.480	12.200	12.400	11.933	80,910
2023-03-03	12.490	12.530	12.390	12.480	12.010	109,756
2023-03-02	12.500	12.630	12.335	12.335	11.871	58,539
2023-03-01	12.100	12.640	12.030	12.540	12.068	258,559
2023-02-28	11.930	12.000	11.930	11.965	11.515	35,251
2023-02-27	11.820	11.992	11.820	11.955	11.505	47,217
2023-02-24	11.940	12.020	11.710	11.710	11.269	212,273
2023-02-23	11.740	11.950	11.670	11.915	11.467	702,016
2023-02-22	11.680	11.680	11.570	11.650	11.211	10,507
2023-02-21	11.755	11.770	11.650	11.715	11.274	41,990
2023-02-20	11.660	11.846	11.590	11.695	11.255	24,130
2023-02-17	11.640	11.660	11.530	11.630	11.192	52,375
2023-02-16	11.500	11.620	11.500	11.520	11.086	9,269
2023-02-15	11.520	11.520	11.430	11.465	11.033	109,412
2023-02-14	11.470	11.590	11.460	11.480	11.048	17,170
2023-02-13	11.390	11.530	11.390	11.425	10.995	12,147
2023-02-10	11.400	11.510	11.360	11.460	11.029	9,446
2023-02-09	11.460	11.570	11.460	11.525	11.091	18,329
2023-02-08	11.360	11.410	11.360	11.360	10.932	12,564
2023-02-07	11.420	11.420	11.260	11.350	10.923	30,286
2023-02-06	11.401	11.520	11.401	11.435	11.005	965,899
2023-02-03	11.500	11.560	11.410	11.420	10.990	51,442
2023-02-02	11.380	11.535	11.380	11.535	11.101	38,670
2023-02-01	11.255	11.350	11.171	11.345	10.918	118,652
2023-01-31	11.170	11.270	11.170	11.185	10.764	21,114
2023-01-30	11.300	11.300	11.170	11.225	10.802	46,263
2023-01-27	11.255	11.350	11.120	11.180	10.759	60,585
2023-01-26	11.170	11.380	11.110	11.360	10.932	14,690
2023-01-25	11.210	11.240	11.080	11.120	10.701	34,719
2023-01-24	10.901	11.260	10.901	11.200	10.778	143,107
2023-01-23	11.000	11.140	10.980	11.015	10.600	171,862
2023-01-20	11.000	11.110	10.960	11.015	10.600	28,554
2023-01-19	10.950	10.980	10.870	10.980	10.567	11,049
2023-01-18	11.020	11.170	11.020	11.040	10.624	25,900
2023-01-17	10.980	11.080	10.980	11.005	10.591	13,311
2023-01-16	10.900	11.070	10.900	11.040	10.624	42,675
2023-01-13	10.900	10.970	10.860	10.900	10.490	58,334
2023-01-12	10.711	10.910	10.711	10.840	10.432	100,291
2023-01-11	10.790	10.810	10.670	10.675	10.273	42,506
2023-01-10	10.710	10.779	10.630	10.755	10.350	42,405
2023-01-09	10.840	10.900	10.800	10.825	10.418	233,807
2023-01-06	10.880	10.890	10.790	10.820	10.413	24,406
2023-01-05	10.850	10.850	10.770	10.790	10.384	9,689

← NewerPage 16 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.