Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	20.800	20.800	20.200	20.200	18.501	224
2024-05-27	19.700	20.200	19.700	20.200	18.501	117
2024-05-24	20.200	20.800	20.100	20.600	18.868	789
2024-05-23	19.900	20.200	19.450	20.200	18.501	401
2024-05-22	19.950	19.950	19.450	19.900	18.226	808
2024-05-21	19.400	19.850	19.350	19.550	17.906	281
2024-05-20	19.350	19.950	19.350	19.950	18.272	527
2024-05-17	19.300	19.700	19.250	19.600	17.952	697
2024-05-16	19.250	19.450	19.250	19.300	17.677	222
2024-05-15	19.300	19.650	18.900	19.650	17.997	3,724
2024-05-14	18.650	19.200	18.650	18.950	17.356	317
2024-05-13	18.900	19.500	18.800	18.850	17.265	812
2024-05-10	18.850	19.200	18.850	18.900	17.310	215
2024-05-08	18.700	19.300	18.650	19.300	17.677	1,061
2024-05-07	18.700	19.100	18.700	18.700	17.127	54
2024-05-06	18.900	18.950	18.700	18.850	17.265	1,182
2024-05-03	18.650	18.850	18.550	18.650	17.082	1,389
2024-05-02	19.350	19.350	18.650	19.200	17.585	493
2024-04-30	18.750	19.350	18.750	18.750	17.173	904
2024-04-29	18.750	19.350	18.650	19.350	17.723	141
2024-04-26	18.850	19.000	18.750	18.750	17.173	1,078
2024-04-25	18.650	19.200	18.650	19.150	17.539	890
2024-04-24	18.700	19.250	18.650	19.250	17.631	682
2024-04-23	19.450	19.450	18.700	18.700	17.127	47
2024-04-22	18.900	19.000	18.500	18.550	16.990	621
2024-04-19	19.100	19.300	18.750	19.300	17.677	112
2024-04-18	19.450	19.450	18.900	19.300	17.677	212
2024-04-17	18.850	19.050	18.850	19.000	17.402	402
2024-04-16	19.050	19.400	19.050	19.400	17.768	944
2024-04-15	19.450	19.600	19.450	19.500	17.860	173
2024-04-12	19.200	19.200	18.550	18.600	17.036	388
2024-04-11	19.500	19.500	19.100	19.200	17.201	148
2024-04-10	19.000	19.450	18.700	18.750	16.797	951
2024-04-09	19.400	19.400	18.800	19.000	17.021	266
2024-04-08	18.600	19.150	18.550	18.700	16.753	772
2024-04-05	18.550	18.900	18.500	18.900	16.932	1,874
2024-04-04	18.600	18.600	18.400	18.550	16.618	796
2024-04-03	18.500	18.500	18.300	18.350	16.439	224
2024-04-02	18.150	18.450	18.150	18.300	16.394	306
2024-03-28	18.500	18.600	18.100	18.550	16.618	1,402
2024-03-27	18.400	18.400	18.200	18.400	16.484	2,662
2024-03-26	18.350	18.550	18.300	18.400	16.484	534
2024-03-25	18.250	18.400	18.100	18.400	16.484	406
2024-03-22	18.000	18.250	18.000	18.200	16.305	426
2024-03-21	18.100	18.350	18.000	18.000	16.126	592
2024-03-20	18.050	18.100	18.000	18.000	16.126	313
2024-03-19	18.400	18.500	18.100	18.100	16.215	664
2024-03-18	18.350	18.350	18.100	18.100	16.215	799
2024-03-15	18.000	18.400	17.950	18.350	16.439	568
2024-03-14	18.350	18.350	18.000	18.000	16.126	1,126
2024-03-13	18.200	18.450	18.000	18.200	16.305	1,692
2024-03-12	18.400	18.700	18.000	18.000	16.126	2,200
2024-03-11	18.650	18.850	18.650	18.850	16.887	260
2024-03-08	18.550	18.550	18.300	18.550	16.618	727
2024-03-07	18.300	18.550	18.300	18.350	16.439	646
2024-03-06	18.400	18.400	18.300	18.300	16.394	149
2024-03-05	18.950	18.950	18.900	18.900	16.932	41
2024-03-04	18.250	19.300	18.200	19.300	17.290	368
2024-03-01	18.950	18.950	18.000	18.650	16.708	1,406
2024-02-29	18.500	18.950	18.300	18.950	16.977	609

← NewerPage 11 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.