Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	24.250	24.950	24.200	24.250	21.034	277
2023-03-16	24.500	24.700	24.000	24.000	20.817	64
2023-03-15	24.550	25.350	23.950	24.500	21.251	728
2023-03-14	24.000	24.900	24.000	24.900	21.598	164
2023-03-13	24.050	24.600	23.750	24.200	20.991	650
2023-03-10	24.850	24.850	24.350	24.750	21.468	840
2023-03-09	24.250	24.600	24.200	24.200	20.991	640
2023-03-08	25.300	25.300	24.250	24.400	21.164	293
2023-03-07	25.350	25.350	24.000	25.300	21.945	216
2023-03-06	24.600	25.500	24.250	25.400	22.032	348
2023-03-03	24.250	24.700	24.250	24.700	21.425	171
2023-03-02	24.850	24.850	24.350	24.350	21.121	117
2023-03-01	24.850	24.900	24.400	24.400	21.164	572
2023-02-28	25.750	25.750	24.550	24.950	21.641	193
2023-02-27	24.250	25.200	24.250	25.050	21.728	580
2023-02-24	25.700	25.700	24.300	24.900	21.598	594
2023-02-23	24.500	24.950	24.500	24.950	21.641	151
2023-02-22	24.350	25.300	24.350	25.100	21.771	201
2023-02-21	25.300	25.300	25.300	25.300	21.945	1
2023-02-20	24.700	25.300	24.350	24.600	21.338	606
2023-02-17	25.000	25.350	24.900	25.200	21.858	462
2023-02-16	24.500	25.050	24.500	24.750	21.468	436
2023-02-15	24.300	24.750	24.250	24.350	21.121	156
2023-02-14	24.800	24.800	24.400	24.500	21.251	318
2023-02-13	24.950	24.950	24.250	24.800	21.511	286
2023-02-10	24.500	24.900	24.200	24.900	21.598	697
2023-02-09	25.450	25.450	24.500	25.050	21.728	219
2023-02-08	25.300	25.450	24.050	24.050	20.861	641
2023-02-07	26.900	26.900	24.700	25.300	21.945	2,981
2023-02-06	26.050	27.850	26.050	26.850	23.289	136
2023-02-03	26.900	26.900	26.150	26.250	22.769	233
2023-02-02	26.450	26.950	26.150	26.950	23.376	894
2023-02-01	26.450	26.450	25.650	25.650	22.249	579
2023-01-31	25.800	26.500	25.300	25.300	21.945	715
2023-01-30	26.550	26.550	25.750	25.750	22.335	202
2023-01-27	25.900	26.550	25.600	26.550	23.029	360
2023-01-26	26.600	26.600	25.650	26.600	23.073	498
2023-01-25	25.950	25.950	25.950	25.950	22.509	59
2023-01-24	26.150	26.150	25.650	25.900	22.465	353
2023-01-23	25.700	26.150	25.300	25.950	22.509	1,613
2023-01-20	25.450	25.600	25.450	25.500	22.118	84
2023-01-19	26.550	26.550	25.400	25.500	22.118	393
2023-01-18	25.500	26.000	25.350	25.700	22.292	373
2023-01-17	26.250	26.250	26.000	26.000	22.552	3
2023-01-16	26.550	26.550	25.600	26.450	22.942	132
2023-01-13	26.150	26.200	26.150	26.200	22.726	16
2023-01-12	25.900	26.300	25.900	26.200	22.726	50
2023-01-11	25.750	26.250	25.250	25.900	22.465	719
2023-01-10	25.250	25.250	25.200	25.250	21.902	151
2023-01-09	25.000	25.900	25.000	25.200	21.858	220
2023-01-05	25.500	25.600	25.100	25.550	22.162	404
2023-01-04	25.450	25.950	25.150	25.950	22.509	1,290
2023-01-03	26.450	26.600	25.150	25.850	22.422	1,372
2023-01-02	25.250	26.700	25.200	26.450	22.942	810
2022-12-30	25.550	25.950	25.200	25.500	22.118	1,306
2022-12-29	25.550	25.650	25.500	25.650	22.249	660
2022-12-28	25.650	26.700	25.650	26.000	22.552	595
2022-12-27	26.600	26.600	25.650	25.750	22.335	728
2022-12-23	27.100	27.100	26.200	26.600	23.073	194
2022-12-22	26.750	27.200	25.050	25.050	21.728	1,701

← NewerPage 16 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.