Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	9.350	9.525	9.325	9.505	9.029	96,417
2022-01-18	9.495	9.505	9.445	9.485	9.010	174,152
2022-01-17	9.620	9.625	9.390	9.593	9.112	33,741
2022-01-14	9.405	9.405	9.315	9.385	8.915	63,703
2022-01-13	9.535	9.605	9.390	9.505	9.029	81,304
2022-01-12	9.430	9.520	9.315	9.460	8.987	95,576
2022-01-11	9.240	9.400	9.240	9.248	8.785	75,733
2022-01-10	9.485	9.485	9.225	9.275	8.811	48,375
2022-01-07	9.530	9.530	9.400	9.480	9.005	13,473
2022-01-06	9.500	9.540	9.420	9.478	9.003	285,732
2022-01-05	9.545	9.635	9.492	9.603	9.122	21,802
2022-01-04	9.535	9.760	9.535	9.613	9.131	311,340
2021-12-31	9.465	9.465	9.465	9.465	8.991	0
2021-12-30	9.450	9.520	9.425	9.465	8.991	36,477
2021-12-29	9.580	9.580	9.460	9.518	9.041	287,135
2021-12-24	9.313	9.313	9.313	9.313	8.846	0
2021-12-23	9.445	9.445	9.280	9.313	8.846	28,077
2021-12-22	9.275	9.450	9.275	9.408	8.937	84,941
2021-12-21	9.050	9.170	9.050	9.113	8.656	193,347
2021-12-20	8.925	9.080	8.860	8.995	8.545	143,311
2021-12-17	9.220	9.265	9.040	9.040	8.588	97,784
2021-12-16	9.580	9.580	9.180	9.180	8.721	126,331
2021-12-15	10.240	10.240	9.300	9.318	8.851	780,374
2021-12-14	10.527	10.650	10.527	10.640	10.107	185,733
2021-12-13	10.480	10.590	10.480	10.490	9.965	21,925
2021-12-10	10.470	10.480	10.380	10.395	9.875	380,919
2021-12-09	10.540	10.540	10.440	10.470	9.946	59,479
2021-12-08	10.520	10.520	10.419	10.510	9.984	67,549
2021-12-07	10.360	10.460	10.360	10.365	9.846	112,034
2021-12-06	10.188	10.325	10.100	10.325	9.808	31,985
2021-12-03	9.975	9.975	9.975	9.975	9.476	39,017
2021-12-02	10.120	10.160	10.025	10.025	9.523	66,542
2021-12-01	10.300	10.300	10.163	10.163	9.654	63,339
2021-11-30	10.198	10.350	10.141	10.290	9.775	52,523
2021-11-29	10.210	10.390	10.210	10.270	9.756	10,945
2021-11-26	10.159	10.310	10.159	10.188	9.678	71,506
2021-11-25	10.400	10.510	10.400	10.440	9.917	7,626
2021-11-24	10.150	10.330	10.150	10.305	9.789	51,364
2021-11-23	10.255	10.361	10.254	10.320	9.803	6,846
2021-11-22	10.450	10.450	10.320	10.350	9.832	54,607
2021-11-19	10.720	10.720	10.490	10.505	9.979	21,892
2021-11-18	10.710	10.710	10.590	10.685	10.150	32,907
2021-11-17	10.870	11.060	10.720	10.840	10.297	12,956
2021-11-16	10.910	11.050	10.910	11.035	10.483	2,916
2021-11-15	10.950	10.950	10.860	10.860	10.316	14,598
2021-11-12	11.080	11.080	10.930	11.010	10.459	305,488
2021-11-11	10.990	11.090	10.950	11.005	10.454	18,976
2021-11-10	10.860	11.020	10.860	10.950	10.402	206,682
2021-11-09	10.797	10.930	10.797	10.930	10.383	44,767
2021-11-08	10.730	10.820	10.730	10.770	10.231	62,911
2021-11-05	10.660	10.900	10.660	10.805	10.264	14,245
2021-11-04	10.480	10.690	10.480	10.655	10.122	58,109
2021-11-03	10.450	10.480	10.340	10.450	9.927	42,686
2021-11-02	10.390	10.440	10.320	10.330	9.813	10,965
2021-11-01	10.400	10.570	10.350	10.405	9.884	52,610
2021-10-29	10.300	10.450	10.190	10.375	9.856	348,823
2021-10-28	9.750	10.440	9.750	10.365	9.846	188,942
2021-10-27	9.505	9.560	9.500	9.513	9.036	30,602
2021-10-26	9.550	9.665	9.520	9.538	9.060	13,140
2021-10-25	9.570	9.660	9.570	9.655	9.172	46,408

← NewerPage 21 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.