Indra A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 7.820 | 7.820 | 7.665 | 7.700 | 7.410 | 4,868 |
| 2022-10-06 | 7.995 | 8.035 | 7.875 | 7.878 | 7.581 | 26,252 |
| 2022-10-05 | 8.034 | 8.034 | 7.943 | 7.943 | 7.644 | 90,955 |
| 2022-10-04 | 7.925 | 8.100 | 7.925 | 8.063 | 7.759 | 72,942 |
| 2022-10-03 | 7.895 | 7.895 | 7.720 | 7.850 | 7.555 | 24,575 |
| 2022-09-30 | 7.635 | 7.890 | 7.635 | 7.833 | 7.538 | 8,359 |
| 2022-09-29 | 7.715 | 7.715 | 7.555 | 7.660 | 7.372 | 53,466 |
| 2022-09-28 | 7.795 | 7.795 | 7.605 | 7.790 | 7.497 | 19,283 |
| 2022-09-27 | 8.100 | 8.100 | 7.945 | 8.043 | 7.740 | 21,442 |
| 2022-09-26 | 7.775 | 8.040 | 7.775 | 7.943 | 7.644 | 128,131 |
| 2022-09-23 | 8.040 | 8.040 | 7.783 | 7.855 | 7.559 | 166,910 |
| 2022-09-22 | 8.040 | 8.080 | 7.970 | 8.053 | 7.749 | 29,586 |
| 2022-09-21 | 8.125 | 8.195 | 8.125 | 8.160 | 7.853 | 11,818 |
| 2022-09-20 | 8.060 | 8.200 | 8.058 | 8.113 | 7.807 | 219,656 |
| 2022-09-16 | 8.070 | 8.220 | 7.875 | 8.188 | 7.879 | 116,532 |
| 2022-09-15 | 8.260 | 8.340 | 7.945 | 8.053 | 7.749 | 98,311 |
| 2022-09-14 | 8.070 | 8.385 | 8.070 | 8.300 | 7.988 | 70,203 |
| 2022-09-13 | 8.155 | 8.275 | 8.049 | 8.053 | 7.749 | 22,002 |
| 2022-09-12 | 8.105 | 8.250 | 8.105 | 8.163 | 7.855 | 24,192 |
| 2022-09-09 | 7.910 | 8.060 | 7.803 | 7.988 | 7.687 | 97,509 |
| 2022-09-08 | 7.790 | 7.795 | 7.640 | 7.793 | 7.499 | 30,718 |
| 2022-09-07 | 7.660 | 7.720 | 7.660 | 7.663 | 7.374 | 17,648 |
| 2022-09-06 | 7.645 | 7.755 | 7.645 | 7.718 | 7.427 | 18,143 |
| 2022-09-05 | 7.589 | 7.730 | 7.589 | 7.675 | 7.386 | 23,360 |
| 2022-09-02 | 7.700 | 7.785 | 7.646 | 7.733 | 7.441 | 19,231 |
| 2022-09-01 | 7.840 | 7.840 | 7.565 | 7.575 | 7.290 | 162,221 |
| 2022-08-31 | 7.915 | 7.915 | 7.835 | 7.900 | 7.603 | 100,473 |
| 2022-08-30 | 7.995 | 8.085 | 7.889 | 7.905 | 7.607 | 35,806 |
| 2022-08-26 | 8.320 | 8.320 | 8.090 | 8.155 | 7.848 | 17,409 |
| 2022-08-25 | 8.385 | 8.385 | 8.265 | 8.275 | 7.964 | 5,151 |
| 2022-08-24 | 8.335 | 8.335 | 8.185 | 8.280 | 7.968 | 44,508 |
| 2022-08-23 | 8.350 | 8.350 | 8.255 | 8.320 | 8.007 | 25,351 |
| 2022-08-22 | 8.320 | 8.320 | 8.235 | 8.243 | 7.932 | 60,898 |
| 2022-08-19 | 8.530 | 8.530 | 8.405 | 8.493 | 8.173 | 6,838 |
| 2022-08-18 | 8.490 | 8.530 | 8.420 | 8.530 | 8.209 | 10,666 |
| 2022-08-17 | 8.620 | 8.620 | 8.470 | 8.525 | 8.204 | 151,007 |
| 2022-08-16 | 8.500 | 8.635 | 8.500 | 8.615 | 8.291 | 53,455 |
| 2022-08-15 | 8.537 | 8.537 | 8.415 | 8.460 | 8.142 | 26,995 |
| 2022-08-12 | 8.635 | 8.635 | 8.510 | 8.545 | 8.223 | 61,674 |
| 2022-08-11 | 8.570 | 8.730 | 8.549 | 8.635 | 8.310 | 37,818 |
| 2022-08-10 | 8.550 | 8.685 | 8.450 | 8.633 | 8.308 | 37,655 |
| 2022-08-09 | 8.560 | 8.560 | 8.440 | 8.523 | 8.202 | 45,304 |
| 2022-08-08 | 8.595 | 8.595 | 8.530 | 8.545 | 8.223 | 54,071 |
| 2022-08-05 | 8.550 | 8.550 | 8.470 | 8.518 | 8.197 | 40,401 |
| 2022-08-04 | 8.445 | 8.650 | 8.250 | 8.533 | 8.211 | 89,538 |
| 2022-08-03 | 8.620 | 8.840 | 8.535 | 8.813 | 8.481 | 39,192 |
| 2022-08-02 | 8.713 | 8.713 | 8.598 | 8.713 | 8.385 | 30,329 |
| 2022-08-01 | 8.775 | 8.950 | 8.710 | 8.745 | 8.416 | 32,937 |
| 2022-07-29 | 8.900 | 8.940 | 8.820 | 8.903 | 8.567 | 40,666 |
| 2022-07-28 | 9.210 | 9.370 | 8.600 | 8.768 | 8.437 | 31,754 |
| 2022-07-27 | 9.050 | 9.100 | 8.890 | 9.070 | 8.729 | 75,486 |
| 2022-07-26 | 9.150 | 9.150 | 8.925 | 9.025 | 8.685 | 66,115 |
| 2022-07-25 | 9.170 | 9.295 | 9.170 | 9.235 | 8.887 | 18,832 |
| 2022-07-22 | 9.300 | 9.391 | 9.255 | 9.335 | 8.984 | 9,727 |
| 2022-07-21 | 9.250 | 9.330 | 9.155 | 9.278 | 8.928 | 28,634 |
| 2022-07-20 | 9.500 | 9.560 | 9.295 | 9.360 | 9.008 | 44,654 |
| 2022-07-19 | 9.450 | 9.560 | 9.380 | 9.510 | 9.152 | 19,398 |
| 2022-07-18 | 9.365 | 9.450 | 9.365 | 9.388 | 9.034 | 27,515 |
| 2022-07-15 | 9.080 | 9.330 | 9.055 | 9.268 | 8.919 | 23,042 |
| 2022-07-14 | 9.295 | 9.295 | 9.045 | 9.090 | 8.748 | 65,363 |
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.