Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	10.780	10.840	10.780	10.840	10.432	34,745
2023-01-03	10.720	10.915	10.720	10.915	10.504	1,790,496
2022-12-30	10.650	10.700	10.650	10.680	10.278	22,967
2022-12-29	10.600	10.720	10.600	10.635	10.235	31,078
2022-12-28	10.610	10.710	10.610	10.710	10.307	96,927
2022-12-23	10.690	10.720	10.610	10.645	10.244	20,107
2022-12-22	10.540	10.660	10.490	10.610	10.211	33,331
2022-12-21	10.330	10.540	10.330	10.470	10.076	7,953
2022-12-20	10.198	10.280	10.080	10.265	9.879	34,206
2022-12-19	10.200	10.370	10.200	10.295	9.907	46,384
2022-12-16	10.255	10.300	10.100	10.240	9.855	41,081
2022-12-15	10.228	10.390	10.228	10.290	9.903	31,729
2022-12-14	10.255	10.300	10.170	10.270	9.883	18,904
2022-12-13	10.140	10.460	10.140	10.400	10.009	35,634
2022-12-12	10.150	10.220	10.150	10.198	9.814	8,873
2022-12-09	10.255	10.280	9.960	10.255	9.869	14,977
2022-12-08	10.320	10.320	10.220	10.300	9.912	18,350
2022-12-07	10.342	10.342	10.201	10.265	9.879	7,600
2022-12-06	10.200	10.420	10.200	10.345	9.956	29,554
2022-12-05	10.500	10.540	10.230	10.230	9.845	36,139
2022-12-02	10.080	10.670	10.080	10.500	10.105	379,148
2022-12-01	9.990	10.071	9.885	10.010	9.633	15,228
2022-11-30	9.900	9.925	9.765	9.835	9.465	56,327
2022-11-29	9.945	10.000	9.945	9.960	9.585	6,987
2022-11-28	9.950	9.975	9.910	9.950	9.575	15,474
2022-11-25	9.990	9.995	9.890	9.923	9.549	50,818
2022-11-24	9.950	9.960	9.900	9.925	9.551	34,768
2022-11-23	10.000	10.110	9.922	9.938	9.563	56,591
2022-11-22	9.685	10.050	9.685	9.935	9.561	48,347
2022-11-21	9.400	9.765	9.325	9.683	9.318	57,510
2022-11-18	9.380	9.380	9.305	9.308	8.957	20,714
2022-11-17	9.315	9.340	9.255	9.328	8.976	16,302
2022-11-16	9.540	9.540	9.165	9.270	8.921	251,901
2022-11-15	9.500	9.565	9.430	9.555	9.195	35,277
2022-11-14	9.400	9.480	9.355	9.433	9.077	60,314
2022-11-11	9.585	9.585	9.433	9.433	9.077	5,611
2022-11-10	9.470	9.614	9.405	9.593	9.231	48,871
2022-11-09	9.475	9.475	9.340	9.428	9.073	55,262
2022-11-08	9.485	9.495	9.405	9.405	9.051	45,227
2022-11-07	9.300	9.425	9.199	9.343	8.991	55,986
2022-11-04	9.340	9.340	9.120	9.255	8.907	43,336
2022-11-03	9.250	9.475	9.080	9.175	8.830	83,264
2022-11-02	9.195	9.195	9.020	9.078	8.736	16,396
2022-11-01	9.110	9.203	9.100	9.203	8.856	8,033
2022-10-31	8.960	9.085	8.910	9.010	8.671	49,241
2022-10-28	8.870	8.870	8.745	8.798	8.466	55,690
2022-10-27	8.775	8.910	8.775	8.875	8.541	37,540
2022-10-26	8.675	8.905	8.675	8.803	8.471	270,458
2022-10-25	8.720	8.835	8.720	8.788	8.457	126,318
2022-10-24	8.800	8.890	8.670	8.768	8.437	27,266
2022-10-21	8.645	8.835	8.585	8.768	8.437	70,561
2022-10-20	8.760	8.820	8.667	8.815	8.483	79,840
2022-10-19	8.390	8.735	8.320	8.670	8.344	371,698
2022-10-18	8.300	8.493	8.300	8.475	8.156	59,605
2022-10-17	8.010	8.200	7.985	8.185	7.877	25,979
2022-10-14	7.925	8.135	7.925	8.063	7.759	21,795
2022-10-13	7.890	7.890	7.660	7.890	7.593	24,610
2022-10-12	7.700	7.805	7.685	7.738	7.446	27,965
2022-10-11	7.750	7.770	7.675	7.733	7.441	36,858
2022-10-10	7.700	7.795	7.660	7.730	7.439	10,482

← NewerPage 17 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.