Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	18.900	19.500	18.900	19.350	17.335	349
2023-11-30	19.650	19.650	18.600	18.600	16.663	45
2023-11-29	18.500	18.500	18.500	18.500	16.573	14
2023-11-28	18.750	18.750	18.500	18.500	16.573	495
2023-11-27	19.000	19.000	19.000	19.000	17.021	276
2023-11-24	19.150	19.450	18.750	18.750	16.797	1,039
2023-11-23	19.150	19.500	19.150	19.500	17.469	303
2023-11-22	18.500	19.450	18.500	19.150	17.156	381
2023-11-21	19.700	19.700	19.100	19.100	17.111	472
2023-11-20	19.300	19.300	19.300	19.300	17.290	7
2023-11-17	19.350	19.900	19.100	19.100	17.111	2,710
2023-11-16	19.050	19.100	18.400	18.950	16.977	882
2023-11-15	18.550	19.400	18.550	19.150	17.156	560
2023-11-14	17.950	19.000	17.950	18.550	16.618	1,013
2023-11-13	18.000	18.550	18.000	18.500	16.573	1,113
2023-11-10	18.000	18.000	18.000	18.000	16.126	13
2023-11-09	18.150	18.250	17.950	17.950	16.081	953
2023-11-08	18.400	18.400	17.600	18.250	16.350	237
2023-11-07	18.500	18.500	18.100	18.200	16.305	167
2023-11-06	18.550	18.900	18.550	18.900	16.932	175
2023-11-03	18.600	19.250	18.250	19.250	17.245	1,868
2023-11-02	17.950	19.350	17.950	19.000	17.021	7,707
2023-11-01	18.000	18.250	18.000	18.150	16.260	827
2023-10-31	17.850	17.850	17.200	17.500	15.678	5,933
2023-10-30	17.850	17.850	17.000	17.000	15.230	2,160
2023-10-27	18.050	18.200	17.400	17.550	15.722	2,762
2023-10-26	18.100	18.350	18.050	18.050	16.170	1,317
2023-10-25	18.350	18.950	17.900	18.050	16.170	1,757
2023-10-24	19.150	19.150	18.600	18.950	16.977	355
2023-10-23	18.600	19.150	18.600	19.150	17.156	474
2023-10-20	19.000	19.200	18.300	18.800	16.842	1,073
2023-10-19	19.200	19.400	19.150	19.150	17.156	622
2023-10-18	19.850	19.950	18.950	19.050	17.066	1,808
2023-10-17	20.100	20.300	19.900	19.900	17.828	1,526
2023-10-16	21.300	21.300	20.000	20.600	18.455	1,006
2023-10-13	20.900	20.900	20.600	20.600	18.455	524
2023-10-12	20.600	20.900	20.400	20.600	18.455	1,608
2023-10-11	20.100	20.700	20.100	20.600	18.455	636
2023-10-10	20.300	20.500	20.300	20.500	18.365	74
2023-10-09	20.000	20.100	19.800	20.100	18.007	224
2023-10-06	20.200	20.800	20.100	20.700	18.544	489
2023-10-05	20.300	21.300	19.700	20.500	18.365	1,776
2023-10-04	20.900	21.500	19.950	21.200	18.992	1,745
2023-10-03	21.100	21.200	20.900	21.000	18.813	174
2023-10-02	22.400	22.400	21.100	21.400	19.171	930
2023-09-29	21.400	22.400	21.000	22.400	20.067	3,615
2023-09-28	21.500	21.500	21.500	21.500	19.261	276
2023-09-27	21.700	21.700	20.900	21.500	19.261	840
2023-09-26	22.000	22.400	21.900	21.900	19.619	538
2023-09-25	22.300	22.300	21.700	21.700	19.440	717
2023-09-22	22.900	22.900	21.900	22.500	20.157	451
2023-09-21	22.100	22.900	22.000	22.900	20.515	927
2023-09-20	22.500	22.500	22.100	22.100	19.799	305
2023-09-19	22.100	22.500	22.100	22.100	19.799	85
2023-09-18	23.000	23.000	22.000	22.000	19.709	249
2023-09-15	22.900	23.200	22.500	23.000	20.605	671
2023-09-14	22.500	23.000	22.500	22.700	20.336	665
2023-09-13	22.100	23.000	22.100	22.300	19.978	560
2023-09-12	22.100	22.200	22.100	22.200	19.888	40
2023-09-11	22.300	22.900	22.300	22.900	20.515	83

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-21	0.2300 EUR
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.