Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	18.200	18.500	18.100	18.500	16.573	635
2024-02-27	18.250	18.250	18.150	18.150	16.260	101
2024-02-26	18.600	18.700	18.050	18.300	16.394	730
2024-02-23	18.700	18.800	18.300	18.600	16.663	398
2024-02-22	18.300	19.100	18.300	18.700	16.753	2,294
2024-02-21	18.650	18.650	18.650	18.650	16.708	104
2024-02-20	18.350	18.700	18.200	18.250	16.350	598
2024-02-19	18.350	18.400	18.150	18.300	16.394	671
2024-02-16	17.900	18.500	17.900	18.400	16.484	3,630
2024-02-15	18.000	18.000	17.900	17.900	16.036	1,413
2024-02-14	17.950	18.150	17.900	18.000	16.126	1,350
2024-02-13	18.350	18.350	17.950	17.950	16.081	260
2024-02-12	17.800	18.350	17.800	18.350	16.439	712
2024-02-09	18.250	18.250	17.950	18.100	16.215	1,121
2024-02-08	18.200	18.200	18.000	18.100	16.215	475
2024-02-07	19.200	19.200	17.900	18.050	16.170	9,599
2024-02-06	19.800	19.800	18.900	19.100	17.111	4,261
2024-02-05	20.000	20.300	19.600	20.200	18.096	95
2024-02-02	19.600	20.000	19.600	19.800	17.738	523
2024-02-01	19.600	21.200	19.350	21.200	18.992	636
2024-01-31	19.650	19.650	19.350	19.350	17.335	56
2024-01-30	19.800	19.900	19.200	19.750	17.693	4,352
2024-01-29	19.950	20.400	19.900	20.400	18.276	129
2024-01-26	19.750	20.400	19.750	20.200	18.096	149
2024-01-25	20.000	20.400	20.000	20.400	18.276	436
2024-01-24	20.000	20.000	20.000	20.000	17.917	11
2024-01-23	20.100	20.500	19.950	19.950	17.872	557
2024-01-22	20.900	20.900	20.100	20.400	18.276	1,383
2024-01-19	20.100	20.900	20.100	20.900	18.724	211
2024-01-18	20.200	20.900	19.800	20.000	17.917	362
2024-01-17	20.100	20.100	19.800	20.000	17.917	416
2024-01-16	21.000	21.000	20.100	20.100	18.007	165
2024-01-15	20.400	20.500	20.200	20.200	18.096	643
2024-01-12	20.600	20.600	20.500	20.600	18.455	77
2024-01-11	20.400	20.700	20.400	20.700	18.544	58
2024-01-10	20.100	20.900	20.100	20.700	18.544	209
2024-01-09	20.400	21.000	20.400	21.000	18.813	779
2024-01-08	19.950	20.400	19.950	20.400	18.276	468
2024-01-05	20.600	20.900	20.400	20.400	18.276	461
2024-01-04	20.100	20.600	20.100	20.600	18.455	944
2024-01-03	19.700	20.300	19.700	20.300	18.186	709
2024-01-02	19.300	20.900	19.050	20.000	17.917	1,681
2023-12-29	19.300	19.700	19.300	19.500	17.469	1,191
2023-12-28	19.200	19.450	19.000	19.300	17.290	1,917
2023-12-27	19.250	19.500	19.100	19.200	17.201	932
2023-12-22	19.400	19.500	18.950	19.250	17.245	1,024
2023-12-21	19.300	19.850	19.250	19.250	17.245	1,479
2023-12-20	19.300	19.300	19.300	19.300	17.290	214
2023-12-19	19.350	19.350	19.050	19.300	17.290	125
2023-12-18	19.250	19.250	18.950	18.950	16.977	116
2023-12-15	19.100	19.450	19.000	19.000	17.021	853
2023-12-14	18.900	19.500	18.850	19.000	17.021	1,137
2023-12-13	18.950	18.950	18.550	18.800	16.842	939
2023-12-12	18.800	18.900	18.550	18.700	16.753	1,403
2023-12-11	19.000	19.250	18.900	19.200	17.201	595
2023-12-08	19.150	19.500	18.750	19.400	17.380	505
2023-12-07	18.900	19.200	18.800	19.200	17.201	639
2023-12-05	19.000	19.500	18.850	19.250	17.245	474
2023-12-04	19.050	19.300	19.000	19.250	17.245	4,610
2023-12-01	18.900	19.500	18.900	19.350	17.335	349

← NewerPage 12 of 21 · 1,257 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.