Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	49.990	50.300	47.920	48.270	48.046	3,290
2025-11-05	50.500	51.650	49.120	49.490	49.260	117,219
2025-11-04	50.645	51.250	49.100	50.815	50.579	20,583
2025-11-03	48.680	50.850	48.140	50.525	50.290	9,756
2025-10-31	49.510	49.600	46.940	48.050	47.827	26,860
2025-10-30	50.000	51.200	47.240	49.210	48.981	25,728
2025-10-29	49.310	50.650	49.240	50.095	49.862	4,329
2025-10-28	49.800	51.000	48.280	49.155	48.926	422,736
2025-10-27	46.800	49.760	45.460	49.110	48.882	701,701
2025-10-24	44.840	46.380	44.700	46.280	46.065	32,417
2025-10-23	44.100	45.120	44.000	44.820	44.612	11,832
2025-10-22	43.680	44.500	43.380	44.240	44.034	17,905
2025-10-21	42.640	43.360	41.340	43.130	42.930	351,106
2025-10-20	42.600	42.740	41.800	42.610	42.412	3,185
2025-10-17	43.020	43.020	41.240	41.300	41.108	111,274
2025-10-16	42.360	44.180	42.100	43.650	43.447	7,517
2025-10-15	41.140	43.600	40.140	42.150	41.954	26,942
2025-10-14	40.440	40.440	39.160	40.060	39.874	4,144
2025-10-13	40.700	40.860	40.000	40.460	40.272	342,625
2025-10-10	41.240	41.360	39.800	39.940	39.754	7,547
2025-10-09	41.000	41.220	40.460	41.060	40.869	130,895
2025-10-08	39.860	40.800	39.500	40.320	40.133	61,565
2025-10-07	38.510	39.800	38.420	39.670	39.486	7,586
2025-10-06	39.600	39.780	38.780	39.170	38.988	1,013,091
2025-10-03	39.240	39.880	39.240	39.300	39.117	10,098
2025-10-02	37.980	39.500	37.780	39.280	39.097	15,544
2025-10-01	38.120	38.120	36.940	37.700	37.525	10,530
2025-09-30	39.220	39.500	37.920	38.250	38.072	64,777
2025-09-29	39.600	39.600	38.200	38.880	38.699	12,444
2025-09-26	39.620	39.620	38.800	39.060	38.878	29,712
2025-09-25	39.680	39.800	37.540	39.000	38.819	18,340
2025-09-24	38.300	39.820	37.900	39.440	39.257	134,096
2025-09-23	37.980	38.740	36.900	38.000	37.823	123,326
2025-09-22	37.000	38.300	36.100	38.040	37.863	1,573,144
2025-09-19	34.940	36.460	34.440	36.360	36.191	52,089
2025-09-18	35.000	35.500	34.320	34.540	34.379	17,026
2025-09-17	34.600	35.040	34.300	34.480	34.320	471,466
2025-09-16	34.400	34.660	33.560	34.110	33.951	15,044
2025-09-15	34.120	34.740	33.940	34.440	34.280	245,893
2025-09-12	33.080	34.000	32.700	33.820	33.663	9,508
2025-09-11	32.800	33.180	32.440	33.020	32.867	46,399
2025-09-10	33.060	33.840	32.560	32.880	32.727	6,646
2025-09-09	33.540	33.580	32.620	32.950	32.797	90,115
2025-09-08	33.080	33.560	33.000	33.320	33.165	27,187
2025-09-05	33.920	34.600	32.740	32.820	32.667	13,157
2025-09-04	33.300	34.060	33.000	33.870	33.713	32,456
2025-09-03	33.300	33.580	32.940	33.160	33.006	8,059
2025-09-02	34.340	34.340	32.900	33.420	33.265	60,350
2025-09-01	34.920	34.920	34.060	34.460	34.300	2,583
2025-08-29	34.440	35.020	33.760	34.390	34.230	8,885
2025-08-28	34.200	34.420	33.530	34.290	34.131	5,217
2025-08-27	34.260	34.260	33.740	34.120	33.961	21,118
2025-08-26	34.000	34.200	33.600	34.010	33.852	9,754
2025-08-22	33.520	33.860	33.300	33.470	33.314	14,583
2025-08-21	33.200	33.660	32.640	33.640	33.484	11,496
2025-08-20	32.980	33.280	32.500	33.020	32.867	2,177
2025-08-19	34.900	34.920	33.320	33.580	33.424	23,284
2025-08-18	34.300	34.840	34.300	34.490	34.330	19,342
2025-08-15	34.700	35.440	33.740	34.050	33.892	13,438
2025-08-14	34.580	35.260	34.000	34.860	34.698	537,038

← NewerPage 5 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.