Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	22.900	22.900	22.300	22.300	19.978	22
2023-09-07	22.400	22.400	22.300	22.300	19.978	170
2023-09-06	22.400	23.000	22.400	22.500	20.157	398
2023-09-05	22.400	22.900	22.400	22.900	20.515	28
2023-09-04	23.000	23.000	22.400	22.400	20.067	245
2023-09-01	22.900	22.900	22.800	22.900	20.515	190
2023-08-31	22.600	23.100	22.500	23.000	20.605	460
2023-08-30	23.000	23.000	22.500	22.700	20.336	545
2023-08-29	23.000	23.000	22.700	23.000	20.605	789
2023-08-28	23.400	23.400	22.100	23.300	20.874	1,243
2023-08-25	22.900	23.600	22.900	23.400	20.963	103
2023-08-24	23.000	23.900	22.700	22.700	20.336	1,052
2023-08-23	22.600	22.900	22.600	22.900	20.515	15
2023-08-22	23.000	23.100	22.700	22.700	20.336	339
2023-08-21	23.400	23.400	23.300	23.300	20.874	233
2023-08-18	23.000	23.000	22.500	22.500	20.157	110
2023-08-17	22.000	22.700	22.000	22.500	20.157	702
2023-08-16	23.000	23.000	22.000	22.200	19.888	182
2023-08-15	22.500	22.900	22.400	22.500	20.157	1,462
2023-08-14	22.700	23.700	22.700	23.500	21.053	664
2023-08-11	23.300	23.600	22.800	23.600	21.142	163
2023-08-10	23.400	23.400	22.900	23.300	20.874	430
2023-08-09	22.700	23.900	22.700	23.800	21.322	134
2023-08-08	23.200	23.200	23.000	23.200	20.784	172
2023-08-07	23.100	23.200	22.600	23.200	20.784	364
2023-08-04	23.400	23.400	22.600	23.200	20.784	610
2023-08-03	22.800	23.100	22.500	22.700	20.336	4,758
2023-08-02	24.000	24.000	22.700	23.000	20.605	185
2023-08-01	23.300	24.600	23.300	23.600	21.142	254
2023-07-31	23.500	23.500	22.600	23.200	20.784	392
2023-07-28	23.900	23.900	23.100	23.100	20.694	674
2023-07-27	23.600	23.600	23.600	23.600	21.142	8
2023-07-26	23.400	23.800	23.300	23.500	21.053	875
2023-07-25	23.100	23.400	23.100	23.400	20.963	356
2023-07-24	23.900	23.900	22.600	23.300	20.874	525
2023-07-21	22.500	23.800	22.500	23.800	21.322	573
2023-07-20	22.700	23.200	22.300	23.000	20.605	525
2023-07-19	23.200	23.200	22.800	23.100	20.694	493
2023-07-18	23.000	23.800	23.000	23.200	20.784	536
2023-07-17	23.700	23.700	22.800	23.600	21.142	530
2023-07-14	23.300	23.300	22.900	23.300	20.874	440
2023-07-13	23.400	23.400	23.100	23.400	20.963	302
2023-07-12	23.300	23.400	23.300	23.400	20.963	52
2023-07-11	23.100	23.400	23.100	23.400	20.963	112
2023-07-10	23.500	23.500	23.100	23.300	20.874	86
2023-07-07	23.700	23.700	22.900	23.500	21.053	389
2023-07-06	23.200	23.900	23.200	23.600	21.142	672
2023-07-05	24.100	24.100	23.500	23.700	21.232	1,482
2023-07-04	23.900	25.000	23.900	24.700	22.128	954
2023-07-03	23.800	25.000	23.600	25.000	22.397	841
2023-06-30	23.600	24.900	23.600	24.900	22.307	96
2023-06-29	24.900	24.900	24.000	24.000	21.501	52
2023-06-28	23.700	24.000	23.700	24.000	21.501	130
2023-06-27	23.600	25.000	23.600	23.700	21.232	437
2023-06-26	24.900	24.900	23.400	23.700	21.232	2,181
2023-06-22	24.100	24.800	24.100	24.800	22.217	188
2023-06-21	24.800	24.800	24.100	24.700	22.128	2,539
2023-06-20	25.100	25.400	25.100	25.400	22.755	20
2023-06-19	25.000	25.200	25.000	25.200	22.576	267
2023-06-16	26.000	26.000	25.100	25.200	22.576	966

← NewerPage 14 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.