Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	55.250	55.550	49.260	50.025	49.792	64,244
2026-02-02	54.250	54.550	53.000	53.950	53.699	5,106
2026-01-30	54.050	54.900	54.000	54.200	53.948	27,747
2026-01-29	54.300	55.750	53.900	54.775	54.520	17,806
2026-01-28	55.300	55.750	54.000	54.450	54.197	9,420
2026-01-27	55.000	55.550	54.300	54.600	54.346	1,004,985
2026-01-26	55.450	55.450	54.000	54.500	54.247	56,037
2026-01-23	55.200	55.550	54.200	55.100	54.844	30,024
2026-01-22	54.600	55.000	53.000	54.025	53.774	33,176
2026-01-21	55.650	55.700	53.000	54.275	54.023	7,409
2026-01-20	56.450	56.450	54.550	55.050	54.794	53,152
2026-01-19	60.000	60.150	56.550	56.825	56.561	14,674
2026-01-16	58.300	61.500	57.150	58.500	58.228	23,486
2026-01-15	57.700	58.000	56.700	57.800	57.531	313,213
2026-01-14	58.400	58.400	56.900	57.575	57.307	1,023,996
2026-01-13	59.100	59.100	57.200	57.950	57.681	10,159
2026-01-12	59.500	60.200	57.950	59.125	58.850	10,324
2026-01-09	58.600	58.900	56.400	58.325	58.054	84,938
2026-01-08	57.750	60.000	56.500	56.950	56.685	31,030
2026-01-07	55.000	57.500	54.450	57.325	57.058	66,762
2026-01-06	54.350	54.750	53.350	53.600	53.351	9,807
2026-01-05	50.300	54.400	50.100	54.200	53.948	75,992
2026-01-02	48.900	50.150	48.340	49.535	49.305	3,442
2025-12-31	48.720	48.720	47.700	48.370	48.145	22,007
2025-12-30	46.800	48.660	46.800	48.290	48.066	3,569
2025-12-29	47.400	47.440	46.260	47.320	47.100	32,658
2025-12-24	48.060	48.680	47.300	47.970	47.747	1,070
2025-12-23	48.400	48.800	47.960	48.240	48.016	33,003
2025-12-22	48.360	50.450	47.440	47.880	47.657	10,530
2025-12-19	48.000	48.660	47.580	48.240	48.016	7,970
2025-12-18	45.540	47.940	44.640	47.940	47.717	8,751
2025-12-17	45.900	47.000	45.700	46.190	45.975	2,278
2025-12-16	48.300	48.300	46.080	46.740	46.523	135,539
2025-12-15	48.100	49.000	48.060	48.980	48.752	7,936
2025-12-12	49.020	49.780	48.360	48.420	48.195	5,743
2025-12-11	49.800	50.100	48.500	49.445	49.215	6,840
2025-12-10	48.900	49.720	47.600	49.035	48.807	27,493
2025-12-09	48.820	50.450	48.820	49.500	49.270	31,449
2025-12-08	48.000	49.040	46.720	48.820	48.593	23,477
2025-12-05	47.400	48.780	46.480	47.820	47.598	6,382
2025-12-04	47.220	47.220	46.260	46.830	46.612	10,679
2025-12-03	46.520	47.500	45.920	47.200	46.981	6,950
2025-12-02	44.820	46.120	44.820	45.600	45.388	2,735
2025-12-01	46.460	46.460	43.180	44.530	44.323	91,126
2025-11-28	47.000	47.520	45.220	45.880	45.667	4,956
2025-11-27	46.320	47.020	45.680	46.290	46.075	50,067
2025-11-26	44.600	45.840	43.700	45.560	45.348	4,085
2025-11-25	44.800	45.620	43.700	43.820	43.616	61,801
2025-11-24	44.520	45.160	42.000	44.950	44.741	40,813
2025-11-21	46.660	46.660	44.460	45.080	44.870	28,832
2025-11-20	48.060	48.760	47.370	47.370	47.150	295,102
2025-11-19	49.540	49.540	47.280	47.640	47.419	12,619
2025-11-18	49.410	49.600	47.920	49.190	48.961	213,889
2025-11-17	49.800	50.500	49.700	50.295	50.061	53,572
2025-11-14	49.890	50.400	48.500	50.015	49.782	39,480
2025-11-13	48.510	50.650	47.540	50.325	50.091	5,531
2025-11-12	48.500	48.500	47.640	47.920	47.697	3,550
2025-11-11	49.030	49.900	47.720	48.360	48.135	45,115
2025-11-10	49.800	49.840	48.780	48.780	48.553	4,302
2025-11-07	48.200	49.180	46.700	48.580	48.354	11,009

← NewerPage 4 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.