Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	19.050	19.100	18.850	19.100	17.494	327
2024-08-20	18.600	19.000	18.600	18.800	17.219	602
2024-08-19	18.550	19.050	18.550	18.600	17.036	992
2024-08-16	18.550	19.050	18.550	19.050	17.448	486
2024-08-15	19.100	19.100	18.800	18.850	17.265	524
2024-08-14	19.100	19.350	18.800	18.800	17.219	308
2024-08-13	19.100	19.800	19.100	19.100	17.494	842
2024-08-12	18.900	19.150	18.900	19.100	17.494	1,053
2024-08-09	18.450	18.450	18.450	18.450	16.898	0
2024-08-08	18.600	18.600	18.450	18.450	16.898	26
2024-08-07	19.100	19.100	18.800	18.800	17.219	75
2024-08-06	18.450	18.800	18.450	18.800	17.219	175
2024-08-05	18.150	18.350	17.300	18.100	16.578	2,797
2024-08-02	19.000	19.000	18.400	18.950	17.356	530
2024-08-01	19.200	19.400	19.000	19.150	17.539	693
2024-07-31	19.200	19.250	19.050	19.200	17.585	440
2024-07-30	19.100	19.250	19.100	19.100	17.494	128
2024-07-29	19.300	19.500	19.000	19.400	17.768	637
2024-07-26	19.200	19.300	19.200	19.300	17.677	52
2024-07-25	19.250	19.400	19.250	19.250	17.631	321
2024-07-24	19.450	19.450	19.300	19.300	17.677	162
2024-07-23	19.900	19.900	19.250	19.450	17.814	431
2024-07-22	19.400	19.850	19.350	19.450	17.814	730
2024-07-19	19.750	19.800	19.350	19.550	17.906	615
2024-07-18	19.600	19.850	19.600	19.750	18.089	266
2024-07-17	19.950	19.950	19.550	19.950	18.272	884
2024-07-16	19.800	19.800	19.800	19.800	18.135	0
2024-07-15	19.800	19.950	19.800	19.800	18.135	21
2024-07-12	19.950	19.950	19.550	19.550	17.906	55
2024-07-11	19.500	20.100	19.500	19.550	17.906	91
2024-07-10	20.100	20.100	19.650	20.000	18.318	740
2024-07-09	20.100	20.100	19.500	20.000	18.318	366
2024-07-08	19.400	20.100	19.400	20.100	18.410	108
2024-07-05	19.700	19.700	19.400	19.400	17.768	796
2024-07-04	19.600	19.800	19.600	19.650	17.997	409
2024-07-03	20.000	20.000	19.950	19.950	18.272	514
2024-07-02	19.550	19.550	19.550	19.550	17.906	17
2024-07-01	19.550	19.550	19.550	19.550	17.906	30
2024-06-28	20.200	20.200	19.550	20.100	18.410	153
2024-06-27	20.200	20.200	19.400	19.400	17.768	24
2024-06-26	19.900	19.900	19.900	19.900	18.226	25
2024-06-25	20.000	20.000	20.000	20.000	18.318	50
2024-06-24	20.000	20.100	19.800	19.850	18.181	620
2024-06-20	19.750	19.850	19.750	19.850	18.181	176
2024-06-19	19.950	20.300	19.800	19.800	18.135	431
2024-06-18	19.850	19.850	19.550	19.550	17.906	267
2024-06-17	19.800	19.950	19.600	19.850	18.181	142
2024-06-14	20.200	20.200	19.750	20.000	18.318	40
2024-06-13	20.100	20.100	19.750	19.750	18.089	45
2024-06-12	19.750	20.200	19.750	20.200	18.501	66
2024-06-11	20.200	20.200	19.650	19.750	18.089	213
2024-06-10	20.000	20.300	19.550	19.900	18.226	754
2024-06-07	20.300	20.300	19.650	20.300	18.593	154
2024-06-06	20.100	20.200	20.100	20.200	18.501	100
2024-06-05	20.200	20.700	20.100	20.200	18.501	572
2024-06-04	20.200	20.300	20.200	20.200	18.501	290
2024-06-03	20.400	20.600	20.000	20.200	18.501	301
2024-05-31	20.700	20.700	20.400	20.400	18.684	40
2024-05-30	20.200	20.800	20.200	20.800	19.051	241
2024-05-29	20.800	20.800	20.600	20.600	18.868	169

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.2200 EUR
2025-10-15	0.4400 EUR
2025-04-11	0.4300 EUR
2024-10-14	0.4300 EUR
2024-04-12	0.4200 EUR
2023-04-13	0.8200 EUR
2022-04-06	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.