Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	25.300	26.000	25.200	25.500	22.845	733
2023-06-14	25.800	25.800	25.200	25.200	22.576	106
2023-06-13	25.500	25.900	25.300	25.900	23.203	863
2023-06-12	25.200	26.000	25.200	25.500	22.845	589
2023-06-09	26.000	26.000	25.100	25.100	22.486	1,119
2023-06-08	25.400	25.800	25.100	25.500	22.845	994
2023-06-07	26.600	26.600	25.500	25.500	22.845	709
2023-06-06	27.000	27.000	26.100	26.100	23.382	17
2023-06-05	28.400	28.400	26.300	26.500	23.740	820
2023-06-02	26.600	27.400	25.500	27.400	24.547	304
2023-06-01	25.400	27.000	25.400	26.700	23.920	582
2023-05-31	26.500	27.500	25.700	26.500	23.740	854
2023-05-30	27.900	27.900	26.500	26.500	23.740	647
2023-05-29	28.500	28.500	27.500	27.500	24.636	540
2023-05-26	27.900	28.000	27.500	28.000	25.084	129
2023-05-25	26.900	27.500	26.900	27.500	24.636	58
2023-05-24	28.000	28.500	27.900	27.900	24.995	3,537
2023-05-23	27.700	27.900	26.700	27.900	24.995	323
2023-05-22	25.800	27.800	25.800	27.500	24.636	201
2023-05-19	26.000	26.400	25.700	25.800	23.113	513
2023-05-17	28.800	28.800	26.500	26.500	23.740	146
2023-05-16	28.000	28.000	27.700	27.700	24.815	171
2023-05-15	27.900	28.300	27.000	27.000	24.188	34
2023-05-12	27.000	27.500	26.200	27.500	24.636	286
2023-05-11	26.200	27.100	26.200	26.700	23.920	522
2023-05-10	25.500	26.300	25.500	26.100	23.382	377
2023-05-09	25.400	25.400	25.400	25.400	22.755	15
2023-05-08	26.300	26.300	24.800	26.300	23.561	417
2023-05-05	25.900	26.200	25.700	26.000	23.292	875
2023-05-04	25.800	25.800	25.400	25.800	23.113	159
2023-05-03	25.400	26.200	25.400	26.200	23.472	203
2023-05-02	26.000	26.400	25.000	26.400	23.651	515
2023-04-28	25.900	26.100	25.700	25.800	23.113	355
2023-04-27	25.900	25.900	25.600	25.900	23.203	144
2023-04-26	26.000	26.400	26.000	26.000	23.292	399
2023-04-25	26.500	27.500	26.300	26.400	23.651	972
2023-04-24	27.600	27.600	25.500	27.000	24.188	576
2023-04-21	27.500	29.000	26.400	27.600	24.726	2,170
2023-04-20	26.800	26.800	25.300	25.900	23.203	156
2023-04-19	27.500	27.500	25.400	25.800	23.113	171
2023-04-18	25.700	26.000	25.300	25.400	22.755	1,003
2023-04-17	25.300	25.800	25.300	25.700	23.024	85
2023-04-14	25.800	26.400	25.300	25.300	22.665	75
2023-04-13	25.400	25.400	24.500	25.300	22.665	802
2023-04-12	26.000	26.000	25.300	25.800	22.379	82
2023-04-11	25.900	26.100	25.500	25.900	22.465	672
2023-04-06	25.200	26.200	25.200	25.800	22.379	541
2023-04-05	25.000	26.200	25.000	26.200	22.726	115
2023-04-04	25.700	26.300	25.700	26.000	22.552	290
2023-04-03	25.000	25.600	25.000	25.500	22.118	104
2023-03-31	24.900	25.400	24.900	25.400	22.032	630
2023-03-30	24.450	24.500	24.450	24.450	21.208	26
2023-03-29	24.850	24.900	24.350	24.400	21.164	252
2023-03-28	24.250	24.250	24.250	24.250	21.034	10
2023-03-27	24.250	24.850	24.250	24.700	21.425	82
2023-03-24	24.750	24.800	24.300	24.300	21.078	373
2023-03-23	24.850	24.850	24.800	24.800	21.511	37
2023-03-22	24.500	24.650	24.500	24.650	21.381	44
2023-03-21	24.200	24.250	24.200	24.250	21.034	129
2023-03-20	24.250	24.300	24.200	24.200	20.991	176

← NewerPage 15 of 22 · 1,261 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.