Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	54.000	56.320	53.340	56.060	56.060	23,770
2026-07-24	53.120	54.720	52.460	52.560	52.560	7,631
2026-07-23	52.000	55.260	51.800	54.650	54.650	112,103
2026-07-22	51.000	51.280	50.000	50.715	50.715	6,079
2026-07-21	49.980	50.740	49.550	50.700	50.700	5,519
2026-07-20	48.630	49.950	48.630	49.790	49.790	3,561
2026-07-17	48.700	49.220	46.910	49.075	49.075	5,557
2026-07-16	49.295	50.180	48.260	48.775	48.775	5,318
2026-07-15	49.725	49.980	48.000	49.260	49.260	6,304
2026-07-14	48.100	49.390	47.760	48.880	48.880	1,189,391
2026-07-13	47.755	48.090	46.510	46.860	46.860	3,934
2026-07-10	49.980	50.740	46.980	47.570	47.570	6,455
2026-07-09	51.700	52.080	49.190	49.220	49.220	5,421
2026-07-08	51.480	51.580	49.660	50.655	50.655	7,256
2026-07-07	52.980	53.220	50.920	51.480	51.480	44,930
2026-07-06	52.000	53.480	51.020	52.260	52.017	29,936
2026-07-03	52.040	52.680	50.640	51.430	51.191	154,661
2026-07-02	49.395	52.140	48.430	51.780	51.539	19,352
2026-07-01	47.480	49.680	46.660	49.270	49.041	3,267
2026-06-30	48.210	49.190	46.780	47.920	47.697	400,198
2026-06-29	48.330	48.630	46.700	48.255	48.031	5,152
2026-06-26	47.640	47.640	46.140	46.870	46.652	47,104
2026-06-25	51.460	51.460	46.980	47.440	47.219	83,900
2026-06-24	53.000	54.000	50.720	51.480	51.241	84,176
2026-06-23	53.100	54.160	52.200	53.690	53.440	23,475
2026-06-22	56.140	56.140	53.400	53.710	53.460	45,812
2026-06-19	54.800	55.064	52.980	54.610	54.356	54,513
2026-06-18	57.000	57.640	53.200	53.860	53.610	7,716
2026-06-17	56.200	56.880	55.780	56.400	56.138	130,337
2026-06-16	55.800	57.300	54.060	55.540	55.282	48,491
2026-06-15	56.640	57.900	54.660	54.770	54.515	11,473
2026-06-12	55.800	56.060	54.840	56.020	55.760	220,533
2026-06-11	54.860	55.220	53.080	54.700	54.446	11,499
2026-06-10	55.480	56.000	53.920	54.140	53.888	6,723
2026-06-09	55.510	57.160	53.900	54.580	54.326	11,714
2026-06-08	54.800	57.580	53.480	57.430	57.163	24,480
2026-06-05	53.960	55.880	52.780	55.380	55.123	16,772
2026-06-04	53.300	54.520	52.560	53.970	53.719	15,334
2026-06-03	54.020	55.020	52.940	53.690	53.440	5,439
2026-06-02	56.140	57.560	53.400	54.220	53.968	8,927
2026-06-01	57.020	58.840	55.560	55.600	55.342	3,347
2026-05-29	55.900	56.980	54.820	56.580	56.317	8,846
2026-05-28	53.100	55.940	52.000	55.450	55.192	97,024
2026-05-27	54.600	55.400	52.700	53.180	52.933	121,332
2026-05-26	53.510	55.180	53.120	54.100	53.848	10,778
2026-05-22	52.300	53.280	51.940	52.500	52.256	351,281
2026-05-21	51.860	52.420	50.820	52.140	51.898	73,159
2026-05-20	51.260	52.540	50.000	52.260	52.017	30,067
2026-05-19	49.055	52.800	48.120	51.060	50.823	15,011
2026-05-18	49.590	51.280	48.460	50.515	50.280	5,038
2026-05-15	50.315	51.280	49.420	49.610	49.379	2,891
2026-05-14	49.450	51.300	48.760	50.870	50.634	40,172
2026-05-13	50.000	51.440	48.960	49.095	48.867	355,701
2026-05-12	50.900	51.700	49.740	50.575	50.340	8,666
2026-05-11	51.000	51.700	49.210	51.090	50.852	394,673
2026-05-08	51.960	51.960	50.120	50.565	50.330	27,689
2026-05-07	53.960	54.880	51.000	51.620	51.380	921,533
2026-05-06	52.600	54.000	49.600	53.330	53.082	370,095
2026-05-05	49.505	53.340	49.050	52.030	51.788	1,182,453
2026-05-01	49.120	49.120	49.120	49.120	48.892	0

← NewerPage 2 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.