Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	49.155	49.810	46.690	49.120	48.892	136,939
2026-04-29	50.020	51.620	48.880	49.260	49.031	10,185
2026-04-28	50.295	51.000	48.460	50.335	50.101	220,007
2026-04-27	48.830	50.160	47.790	49.465	49.235	8,267
2026-04-24	51.620	52.740	47.680	48.230	48.006	60,450
2026-04-23	54.400	54.400	51.640	52.090	51.848	21,212
2026-04-22	54.900	55.120	53.780	54.170	53.918	52,591
2026-04-21	55.000	56.040	53.380	53.460	53.211	28,102
2026-04-20	54.900	55.960	53.580	54.480	54.227	14,177
2026-04-17	54.720	56.240	53.880	55.130	54.874	41,651
2026-04-16	54.000	55.160	52.500	54.270	54.018	38,183
2026-04-15	53.000	53.780	51.900	53.540	53.291	37,634
2026-04-14	50.665	52.440	50.300	52.160	51.918	10,235
2026-04-13	50.395	50.400	48.420	50.250	50.016	11,812
2026-04-10	52.360	53.220	48.120	49.905	49.673	66,392
2026-04-09	53.380	53.380	51.220	52.320	52.077	152,293
2026-04-08	51.900	53.300	50.560	52.700	52.455	28,268
2026-04-07	49.645	50.660	48.560	49.130	48.902	314,188
2026-04-02	48.380	49.600	46.960	49.545	49.315	11,425
2026-04-01	49.000	49.540	43.440	48.240	48.016	32,141
2026-03-31	46.510	47.620	44.640	47.110	46.891	7,547
2026-03-30	44.100	45.340	43.400	45.340	45.129	55,937
2026-03-27	47.040	47.040	44.820	45.270	45.060	112,988
2026-03-26	50.750	50.750	46.800	47.150	46.931	7,477
2026-03-25	48.540	48.540	47.100	47.510	47.289	243,385
2026-03-24	48.840	48.840	44.880	46.880	46.662	264,266
2026-03-23	49.165	50.600	47.300	48.870	48.643	1,802,794
2026-03-20	51.300	52.300	50.000	50.150	49.917	862,604
2026-03-19	55.250	56.750	46.880	50.050	49.817	172,316
2026-03-18	58.750	58.750	57.000	57.625	57.357	41,978
2026-03-17	59.000	60.000	54.350	57.350	57.083	89,123
2026-03-16	60.150	60.450	58.300	59.450	59.174	9,269
2026-03-13	59.800	60.400	58.150	58.650	58.377	9,365
2026-03-12	61.050	61.950	59.850	60.425	60.144	8,254
2026-03-11	61.700	61.700	59.500	61.275	60.990	52,334
2026-03-10	61.750	62.400	59.300	61.750	61.463	79,421
2026-03-09	59.800	60.900	58.150	59.950	59.671	15,295
2026-03-06	62.600	63.750	59.500	60.300	60.020	15,692
2026-03-05	65.550	65.700	61.200	61.600	61.314	18,929
2026-03-04	58.850	64.500	58.850	64.225	63.926	20,510
2026-03-03	63.800	63.800	60.400	60.650	60.368	15,588
2026-03-02	62.900	66.400	61.750	62.875	62.583	8,126
2026-02-27	60.200	63.800	59.800	63.550	63.255	51,423
2026-02-26	54.500	63.950	54.400	62.450	62.160	238,692
2026-02-25	51.100	51.750	50.050	51.450	51.211	11,702
2026-02-24	52.800	52.850	50.100	50.640	50.405	4,218
2026-02-23	54.400	54.800	52.250	52.350	52.107	51,396
2026-02-20	54.000	54.600	52.800	53.775	53.525	12,972
2026-02-19	54.000	54.150	53.000	53.350	53.102	127,084
2026-02-18	52.800	53.800	51.650	53.450	53.202	24,285
2026-02-17	53.550	53.550	51.350	51.525	51.285	5,264
2026-02-16	52.000	54.400	50.950	53.150	52.903	21,657
2026-02-13	50.000	52.400	49.200	51.300	51.062	10,064
2026-02-12	52.600	53.000	50.900	51.275	51.037	9,652
2026-02-11	50.990	52.500	49.460	52.050	51.808	38,570
2026-02-10	52.000	52.100	49.760	49.815	49.583	38,852
2026-02-09	49.510	50.800	48.960	50.595	50.360	27,450
2026-02-06	48.660	49.540	47.300	48.860	48.633	40,314
2026-02-05	46.200	48.380	45.400	47.910	47.687	20,079
2026-02-04	49.520	49.520	46.240	46.660	46.443	31,085

← NewerPage 3 of 5 · 254 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.