Indra A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	32.280	33.700	32.280	33.660	33.320	1,098,253
2025-05-19	31.510	32.020	31.260	31.720	31.400	2,100
2025-05-16	31.220	31.760	30.440	31.030	30.717	164,610
2025-05-15	29.700	31.080	29.000	30.860	30.549	847,277
2025-05-14	29.200	29.860	29.120	29.280	28.984	433,032
2025-05-13	29.640	29.880	29.200	29.760	29.460	901
2025-05-12	30.220	30.460	28.740	29.290	28.994	200,174
2025-05-09	30.380	30.520	30.020	30.220	29.915	31,259
2025-05-08	29.860	30.280	29.460	30.040	29.737	1,378
2025-05-07	29.580	29.900	28.720	29.840	29.539	3,764
2025-05-06	29.360	29.400	28.000	29.280	28.984	11,034
2025-05-02	28.200	29.240	27.700	29.110	28.816	3,024
2025-05-01	27.990	27.990	27.990	27.990	27.708	0
2025-04-30	27.660	28.200	27.040	27.990	27.708	2,882
2025-04-29	27.360	27.680	27.140	27.460	27.183	1,096
2025-04-28	26.900	27.600	26.820	27.020	26.747	105,972
2025-04-25	27.240	28.080	26.340	26.900	26.629	3,930
2025-04-24	27.680	27.680	27.260	27.440	27.163	581,230
2025-04-23	28.040	28.260	27.000	27.570	27.292	1,125,675
2025-04-22	27.300	27.940	26.720	27.900	27.618	2,033
2025-04-17	28.000	28.400	27.260	27.540	27.262	1,183
2025-04-16	28.000	28.140	27.640	27.780	27.500	1,180
2025-04-15	27.760	28.080	27.620	27.850	27.569	658,364
2025-04-14	27.160	27.600	26.640	27.530	27.252	375,625
2025-04-11	26.200	26.860	25.880	26.320	26.054	95,640
2025-04-10	29.400	29.400	26.200	26.290	26.025	8,081
2025-04-09	25.000	25.740	24.800	25.370	25.114	3,062
2025-04-08	25.580	26.620	24.960	26.210	25.945	7,035
2025-04-07	24.920	26.400	20.500	24.650	24.401	322,183
2025-04-04	28.480	28.920	25.000	26.540	26.272	8,923
2025-04-03	26.920	28.440	26.680	28.230	27.945	11,965
2025-04-02	27.400	27.660	26.920	26.970	26.698	134,255
2025-04-01	26.860	27.397	26.500	27.130	26.856	4,344
2025-03-31	26.300	27.300	25.700	26.820	26.549	13,210
2025-03-28	27.040	27.280	26.400	26.580	26.312	5,154
2025-03-27	27.380	27.820	26.760	26.960	26.688	1,884
2025-03-26	27.510	27.900	27.280	27.470	27.193	4,813
2025-03-25	26.780	27.540	26.560	27.120	26.846	30,505
2025-03-24	27.000	27.360	26.340	26.640	26.371	12,938
2025-03-21	26.620	26.620	25.900	26.120	25.856	8,932
2025-03-20	27.220	27.220	26.020	26.540	26.272	7,713
2025-03-19	27.200	27.660	26.640	27.180	26.906	25,626
2025-03-18	26.380	26.860	25.620	26.620	26.351	12,061
2025-03-17	26.480	26.480	25.857	25.940	25.678	7,265
2025-03-14	24.700	26.140	24.580	25.920	25.658	9,364
2025-03-13	25.280	26.080	24.780	25.060	24.807	8,206
2025-03-12	25.300	25.620	24.260	25.270	25.015	77,953
2025-03-11	25.180	25.280	24.640	25.020	24.767	4,779
2025-03-10	25.720	26.020	24.780	25.080	24.827	351,954
2025-03-07	26.860	26.860	24.400	24.980	24.728	495,297
2025-03-06	25.600	26.060	25.340	25.980	25.718	54,424
2025-03-05	24.600	25.160	24.400	24.760	24.510	188,493
2025-03-04	23.510	24.100	23.060	23.860	23.619	616,106
2025-03-03	22.200	23.520	21.700	23.040	22.807	615,336
2025-02-28	20.840	21.020	20.380	20.920	20.709	41,366
2025-02-27	19.500	21.000	18.850	20.670	20.461	8,899
2025-02-26	19.390	19.390	18.530	18.950	18.759	104,460
2025-02-25	19.010	19.230	18.480	19.080	18.887	2,087
2025-02-24	19.120	19.130	18.810	18.860	18.670	3,753,934
2025-02-21	18.870	18.900	18.460	18.760	18.571	940

← NewerPage 7 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.