Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	34.920	35.580	34.540	34.860	34.698	88,103
2025-08-12	34.440	34.940	34.320	34.700	34.539	1,899
2025-08-11	34.510	35.120	33.740	34.570	34.409	8,782
2025-08-08	35.260	35.800	34.420	34.550	34.389	8,972
2025-08-07	36.760	36.940	35.120	35.350	35.186	6,162
2025-08-06	36.640	36.640	36.080	36.590	36.420	6,630
2025-08-05	36.300	37.000	35.880	36.670	36.500	9,747
2025-08-04	35.800	36.360	35.780	35.940	35.773	3,353
2025-08-01	36.360	36.360	35.200	35.620	35.454	4,586
2025-07-31	36.660	37.140	36.140	36.640	36.470	5,685
2025-07-30	36.100	36.740	35.500	36.470	36.300	11,321
2025-07-29	36.000	36.760	35.900	36.030	35.863	12,011
2025-07-28	37.080	37.080	35.740	36.180	36.012	8,476
2025-07-25	37.960	38.500	36.840	37.060	36.888	1,187,355
2025-07-24	38.510	39.100	37.300	37.800	37.624	39,161
2025-07-23	38.820	39.100	37.080	37.320	37.147	204,085
2025-07-22	39.260	39.420	38.140	38.570	38.391	22,661
2025-07-21	39.140	39.140	38.320	38.810	38.630	3,083
2025-07-18	38.700	39.020	38.220	38.750	38.570	10,183
2025-07-17	38.280	38.840	37.980	38.590	38.411	1,915,122
2025-07-16	38.900	38.900	37.800	37.870	37.694	799,648
2025-07-15	38.880	39.480	38.100	38.430	38.251	24,280
2025-07-14	38.100	38.880	37.660	38.510	38.331	19,229
2025-07-11	37.510	38.380	35.740	38.300	38.122	14,462
2025-07-10	39.440	39.440	37.700	37.740	37.565	20,866
2025-07-09	38.000	39.320	36.740	38.930	38.749	15,572
2025-07-08	37.160	38.280	37.020	37.340	37.166	8,863
2025-07-07	37.000	37.120	36.480	37.020	36.646	9,201
2025-07-04	36.540	37.220	35.840	36.550	36.181	4,437
2025-07-03	36.140	36.580	35.300	36.490	36.122	21,001
2025-07-02	36.180	36.620	35.300	35.990	35.627	114,479
2025-07-01	37.020	37.020	35.840	36.080	35.716	740,278
2025-06-30	36.000	36.860	35.300	36.780	36.409	8,031
2025-06-27	34.960	35.780	34.420	35.220	34.865	14,841
2025-06-26	32.460	33.780	32.460	33.530	33.192	8,462
2025-06-25	33.510	33.620	32.360	32.440	32.113	1,203,629
2025-06-24	33.300	33.740	32.600	32.870	32.538	36,544
2025-06-23	33.320	34.000	32.620	33.180	32.845	41,728
2025-06-20	34.200	34.980	34.200	34.660	34.310	5,790
2025-06-19	36.400	36.920	33.380	33.990	33.647	23,441
2025-06-18	36.200	36.800	35.140	36.450	36.082	2,705
2025-06-17	35.880	36.000	35.380	35.790	35.429	118,181
2025-06-16	36.460	36.720	35.780	35.900	35.538	4,058
2025-06-13	35.560	36.280	35.360	36.060	35.696	3,429
2025-06-12	35.480	36.040	35.000	35.740	35.379	54,332
2025-06-11	34.300	35.200	33.660	35.120	34.766	329,138
2025-06-10	35.360	35.540	34.420	34.590	34.241	717,762
2025-06-09	35.880	35.980	34.360	35.250	34.894	868,675
2025-06-06	36.480	36.600	34.500	35.160	34.805	15,469
2025-06-05	34.840	36.270	34.840	36.270	35.904	55,794
2025-06-04	35.860	37.000	34.260	34.720	34.370	13,166
2025-06-03	37.920	37.920	36.240	36.360	35.993	5,275
2025-06-02	36.460	37.640	36.120	37.280	36.904	8,302
2025-05-30	35.780	36.460	35.020	36.380	36.013	1,030,299
2025-05-29	36.510	36.580	35.340	35.640	35.280	1,790,130
2025-05-28	36.400	36.520	35.880	36.190	35.825	436,245
2025-05-27	36.060	36.400	35.080	36.380	36.013	46,050
2025-05-23	33.900	34.880	33.140	34.710	34.360	4,369
2025-05-22	33.140	33.680	33.000	33.420	33.083	1,675,428
2025-05-21	33.400	33.900	33.100	33.590	33.251	39,332

← NewerPage 6 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.