Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	26.750	27.200	25.050	25.050	21.728	1,701
2022-12-21	26.600	27.600	26.600	27.600	23.940	116
2022-12-20	27.500	27.600	26.500	27.600	23.940	291
2022-12-19	25.650	27.500	25.650	27.500	23.853	539
2022-12-16	28.200	28.400	25.600	25.600	22.205	357
2022-12-15	27.900	28.150	27.600	27.600	23.940	270
2022-12-14	26.950	28.000	26.950	27.950	24.244	189
2022-12-13	27.100	28.000	27.100	27.950	24.244	683
2022-12-12	26.950	28.400	26.950	27.050	23.463	361
2022-12-09	26.000	28.000	25.250	26.200	22.726	1,443
2022-12-08	26.850	26.950	26.500	26.500	22.986	343
2022-12-07	26.600	26.950	26.100	26.900	23.333	421
2022-12-05	28.450	28.450	26.000	27.800	24.113	196
2022-12-02	28.100	28.100	27.100	28.100	24.374	300
2022-12-01	27.850	28.200	27.700	27.700	24.027	33
2022-11-30	26.700	27.700	26.700	27.700	24.027	165
2022-11-29	28.950	28.950	28.550	28.550	24.764	187
2022-11-28	27.500	28.000	27.300	27.300	23.680	264
2022-11-25	28.200	28.200	27.450	27.450	23.810	11
2022-11-24	27.450	28.000	27.450	27.450	23.810	24
2022-11-23	27.250	27.450	27.250	27.450	23.810	159
2022-11-22	27.550	27.550	26.500	27.500	23.853	182
2022-11-21	29.250	29.250	27.800	27.800	24.113	55
2022-11-18	28.550	28.550	28.350	28.350	24.591	21
2022-11-17	29.950	31.950	28.650	28.800	24.981	1,606
2022-11-16	28.500	31.000	28.450	31.000	26.889	428
2022-11-15	29.800	31.800	27.000	28.800	24.981	1,033
2022-11-14	27.500	28.800	26.900	28.050	24.330	2,317
2022-11-11	25.350	27.250	25.350	27.000	23.420	4,258
2022-11-10	22.400	23.450	22.400	23.450	20.340	706
2022-11-09	22.900	23.000	22.350	22.950	19.907	633
2022-11-08	23.000	23.600	22.600	23.000	19.950	422
2022-11-07	22.250	23.550	22.250	22.500	19.516	474
2022-11-04	22.450	23.150	22.100	22.700	19.690	2,204
2022-11-03	21.850	23.000	21.850	22.700	19.690	97
2022-11-02	23.000	23.000	21.200	21.700	18.822	1,188
2022-11-01	22.450	24.000	22.450	23.100	20.037	1,930
2022-10-31	22.300	24.050	22.150	22.500	19.516	2,270
2022-10-28	22.500	22.900	22.200	22.300	19.343	312
2022-10-27	22.550	22.950	22.500	22.850	19.820	647
2022-10-26	22.650	23.150	22.250	22.550	19.560	2,411
2022-10-25	23.100	23.500	22.600	23.500	20.384	1,344
2022-10-24	23.600	23.600	23.500	23.500	20.384	23
2022-10-21	23.150	23.550	23.100	23.400	20.297	143
2022-10-20	23.900	23.900	22.950	22.950	19.907	913
2022-10-19	23.900	23.950	23.900	23.950	20.774	200
2022-10-18	23.500	24.000	23.500	23.500	20.384	324
2022-10-17	23.500	23.500	23.050	23.400	20.297	1,086
2022-10-14	23.950	23.950	23.500	23.500	20.384	1,400
2022-10-13	24.500	24.500	23.750	23.900	20.731	1,123
2022-10-12	25.000	25.000	24.000	24.150	20.947	85
2022-10-11	23.950	25.000	23.950	24.950	21.641	396
2022-10-10	24.300	25.250	24.250	24.250	21.034	434
2022-10-07	23.950	24.050	23.950	24.050	20.861	34
2022-10-06	23.900	24.800	23.900	24.800	21.511	199
2022-10-05	23.850	25.250	23.850	23.850	20.687	287
2022-10-04	24.500	25.150	24.400	25.150	21.815	144
2022-10-03	24.000	24.350	23.850	24.350	21.121	44
2022-09-30	24.850	24.850	23.550	24.000	20.817	376
2022-09-29	24.400	24.400	23.550	23.550	20.427	486

← NewerPage 17 of 21 · 1,258 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.