Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	9.475	9.475	9.075	9.225	8.878	48,363
2022-07-12	9.400	9.525	9.360	9.433	9.077	37,433
2022-07-11	9.425	9.500	9.425	9.433	9.077	59,545
2022-07-08	9.300	9.435	9.185	9.400	9.046	60,867
2022-07-07	9.360	9.540	9.360	9.420	8.949	34,087
2022-07-06	8.700	8.960	8.700	8.895	8.450	52,404
2022-07-05	8.815	8.815	8.575	8.655	8.222	82,161
2022-07-04	8.950	9.065	8.900	8.978	8.528	150,605
2022-07-01	9.040	9.250	8.895	9.013	8.561	125,412
2022-06-30	8.995	9.135	8.905	9.085	8.630	38,306
2022-06-29	9.080	9.080	8.770	8.888	8.443	68,085
2022-06-28	8.930	9.105	8.760	9.045	8.592	381,199
2022-06-27	8.900	9.025	8.660	8.855	8.412	541,043
2022-06-24	9.420	9.420	7.940	8.673	8.238	1,200,235
2022-06-23	10.580	10.580	10.130	10.163	9.654	173,275
2022-06-22	10.610	10.610	10.400	10.600	10.069	108,893
2022-06-21	10.590	10.770	10.550	10.575	10.046	2,999,756
2022-06-20	10.390	10.530	10.390	10.530	10.003	45,493
2022-06-17	10.370	10.490	10.370	10.455	9.932	69,584
2022-06-16	10.320	10.380	10.100	10.230	9.718	307,160
2022-06-15	10.480	10.580	9.995	10.255	9.742	1,297,848
2022-06-14	10.340	10.450	10.340	10.340	9.822	1,132,469
2022-06-13	10.500	10.560	10.220	10.340	9.822	199,582
2022-06-10	10.700	10.850	10.680	10.750	10.212	86,509
2022-06-09	10.850	11.000	10.830	10.880	10.335	48,262
2022-06-08	10.700	10.940	10.700	10.825	10.283	25,950
2022-06-07	10.680	10.800	10.600	10.785	10.245	334,466
2022-06-06	10.700	10.745	10.660	10.745	10.207	58,550
2022-06-01	10.180	10.480	10.180	10.480	9.955	44,791
2022-05-31	10.240	10.240	10.130	10.188	9.678	84,206
2022-05-30	10.300	10.360	10.143	10.143	9.635	182,872
2022-05-27	10.120	10.290	10.120	10.230	9.718	87,199
2022-05-26	9.980	10.075	9.920	10.005	9.504	79,316
2022-05-25	9.755	9.970	9.755	9.885	9.390	33,464
2022-05-24	9.873	9.875	9.708	9.708	9.222	6,973
2022-05-23	9.805	9.845	9.805	9.840	9.347	23,066
2022-05-20	9.600	9.770	9.600	9.630	9.148	84,219
2022-05-19	9.295	9.510	9.295	9.468	8.994	24,374
2022-05-18	9.500	9.515	9.400	9.483	9.008	15,333
2022-05-17	9.380	9.680	9.380	9.573	9.093	46,474
2022-05-16	9.580	9.595	9.500	9.565	9.086	34,245
2022-05-13	9.420	9.600	9.420	9.488	9.013	19,878
2022-05-12	9.350	9.435	9.205	9.433	8.960	16,842
2022-05-11	9.280	9.403	9.240	9.403	8.932	183,092
2022-05-10	9.440	9.440	9.305	9.425	8.953	46,093
2022-05-09	9.450	9.450	9.310	9.313	8.846	126,594
2022-05-06	9.460	9.567	9.460	9.488	9.013	116,356
2022-05-05	9.930	10.024	9.558	9.558	9.079	113,159
2022-05-04	9.850	9.850	9.720	9.753	9.264	34,009
2022-05-03	9.826	9.835	9.826	9.835	9.343	28,786
2022-04-29	9.500	9.960	9.482	9.683	9.198	472,396
2022-04-28	9.315	9.315	9.120	9.160	8.702	18,604
2022-04-27	9.250	9.250	9.095	9.170	8.711	15,160
2022-04-26	9.300	9.350	9.140	9.165	8.706	83,798
2022-04-25	9.205	9.425	9.205	9.238	8.775	94,067
2022-04-22	9.128	9.315	9.111	9.248	8.785	137,755
2022-04-21	9.500	9.590	9.420	9.505	9.029	37,640
2022-04-20	9.180	9.420	9.180	9.390	8.920	49,892
2022-04-19	9.235	9.235	9.120	9.233	8.770	6,562
2022-04-14	9.125	9.235	9.125	9.198	8.737	470,307

← NewerPage 19 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.