Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	9.055	9.055	8.915	9.020	8.569	14,718
2022-04-12	9.100	9.150	9.028	9.028	8.576	15,902
2022-04-11	9.230	9.230	9.134	9.165	8.706	22,073
2022-04-08	9.230	9.335	9.165	9.225	8.763	15,112
2022-04-07	9.375	9.375	9.235	9.275	8.811	26,265
2022-04-06	9.580	9.580	9.240	9.240	8.778	55,615
2022-04-05	9.630	9.660	9.455	9.535	9.058	65,543
2022-04-04	9.635	9.635	9.510	9.598	9.117	173,871
2022-04-01	10.128	10.128	9.533	9.533	9.055	138,721
2022-03-31	10.370	10.372	10.100	10.178	9.668	12,859
2022-03-30	10.180	10.320	10.180	10.260	9.746	21,328
2022-03-29	10.198	10.270	10.080	10.183	9.673	6,804
2022-03-28	10.020	10.120	9.678	10.055	9.552	113,460
2022-03-25	10.265	10.410	10.265	10.265	9.751	23,789
2022-03-24	10.000	10.000	9.942	9.975	9.476	17,633
2022-03-23	10.350	10.350	9.895	9.943	9.445	1,300,107
2022-03-22	10.080	10.251	10.080	10.158	9.649	18,313
2022-03-21	10.050	10.190	10.000	10.030	9.528	63,199
2022-03-18	10.000	10.140	9.840	10.095	9.590	25,046
2022-03-17	10.000	10.100	9.835	9.913	9.416	26,688
2022-03-16	9.750	9.975	9.748	9.878	9.383	29,376
2022-03-15	9.500	9.765	9.480	9.675	9.191	24,332
2022-03-14	9.072	9.605	9.072	9.575	9.096	200,427
2022-03-11	9.080	9.150	8.855	9.105	8.649	7,841
2022-03-10	8.990	8.990	8.800	8.895	8.450	32,402
2022-03-09	8.605	8.860	8.605	8.800	8.360	212,995
2022-03-08	8.420	8.635	8.200	8.273	7.858	19,039
2022-03-07	8.550	8.650	8.400	8.480	8.056	60,988
2022-03-04	9.350	9.435	8.815	8.828	8.386	35,474
2022-03-03	9.983	10.090	9.493	9.493	9.017	35,003
2022-03-02	10.100	10.150	9.850	9.953	9.454	104,906
2022-03-01	10.470	10.470	10.005	10.005	9.504	209,135
2022-02-28	9.750	10.960	9.715	10.265	9.751	123,306
2022-02-25	9.530	9.710	9.530	9.700	9.214	368,600
2022-02-24	8.380	9.370	8.170	9.330	8.863	330,489
2022-02-23	8.725	8.725	8.378	8.378	7.958	91,970
2022-02-22	8.985	9.375	8.985	9.298	8.832	27,995
2022-02-21	9.135	9.360	9.135	9.308	8.842	74,586
2022-02-18	9.000	9.090	8.925	9.045	8.592	13,660
2022-02-17	9.270	9.285	9.040	9.108	8.652	34,837
2022-02-16	9.190	9.190	9.060	9.168	8.709	37,026
2022-02-15	8.900	9.079	8.815	9.013	8.561	21,118
2022-02-14	8.960	8.960	8.750	8.855	8.412	355,574
2022-02-11	9.120	9.285	9.080	9.273	8.808	22,538
2022-02-10	9.170	9.280	9.130	9.233	8.770	31,420
2022-02-09	8.915	9.200	8.915	9.173	8.713	38,000
2022-02-08	8.900	8.940	8.720	8.763	8.324	54,845
2022-02-07	9.035	9.070	8.920	8.985	8.535	112,156
2022-02-04	9.102	9.102	8.975	9.088	8.633	64,055
2022-02-03	9.150	9.150	9.035	9.113	8.656	69,937
2022-02-02	9.215	9.310	9.215	9.218	8.756	44,931
2022-02-01	9.095	9.135	9.030	9.135	8.678	56,998
2022-01-31	8.860	8.990	8.775	8.955	8.507	36,169
2022-01-28	8.845	8.845	8.700	8.783	8.343	40,451
2022-01-27	8.800	8.985	8.770	8.903	8.457	46,127
2022-01-26	8.775	9.035	8.775	9.010	8.559	31,333
2022-01-25	8.780	8.850	8.638	8.638	8.205	160,698
2022-01-24	9.260	9.300	8.780	8.878	8.433	109,980
2022-01-21	9.560	9.695	9.295	9.358	8.889	70,316
2022-01-20	9.445	9.593	9.405	9.593	9.112	41,816

← NewerPage 20 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.