Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	25.050	25.700	24.700	24.900	21.598	2,381
2022-09-26	28.050	29.600	25.050	26.700	23.159	1,016
2022-09-23	29.050	29.450	27.050	28.000	24.287	391
2022-09-22	30.500	30.500	29.050	29.050	25.198	218
2022-09-21	29.100	30.500	29.100	30.000	26.022	201
2022-09-20	29.100	30.000	29.100	29.200	25.328	134
2022-09-19	31.650	31.650	29.050	30.000	26.022	131
2022-09-16	30.000	30.000	28.750	29.500	25.588	317
2022-09-15	31.950	31.950	30.000	30.000	26.022	381
2022-09-14	30.150	31.200	30.150	30.200	26.195	751
2022-09-13	30.300	32.400	30.300	30.400	26.369	287
2022-09-12	30.500	30.950	30.250	30.250	26.239	270
2022-09-09	30.800	31.050	30.000	30.500	26.455	1,065
2022-09-08	31.000	31.000	30.800	30.800	26.716	84
2022-09-07	30.800	31.000	30.800	30.800	26.716	317
2022-09-06	30.900	30.900	30.800	30.800	26.716	217
2022-09-05	31.100	31.900	30.900	30.900	26.802	556
2022-09-02	31.150	31.200	31.100	31.200	27.063	113
2022-09-01	31.150	31.750	31.050	31.150	27.019	1,169
2022-08-31	32.700	32.700	30.300	32.000	27.756	293
2022-08-30	32.450	32.500	32.450	32.450	28.147	199
2022-08-29	33.650	33.650	30.700	31.500	27.323	1,447
2022-08-26	33.700	34.450	33.650	33.650	29.188	305
2022-08-25	35.000	35.000	33.650	33.900	29.405	247
2022-08-24	34.000	34.050	33.700	33.700	29.231	148
2022-08-23	33.950	34.100	33.950	33.950	29.448	116
2022-08-22	33.950	34.100	33.950	33.950	29.448	314
2022-08-19	34.050	35.950	34.050	34.150	29.621	34
2022-08-18	33.950	34.000	33.950	34.000	29.491	170
2022-08-17	34.900	34.950	34.000	34.500	29.925	259
2022-08-16	33.700	34.900	33.700	34.900	30.272	148
2022-08-15	34.000	34.450	33.650	33.650	29.188	1,325
2022-08-12	34.150	34.150	33.800	34.000	29.491	798
2022-08-11	34.200	34.500	34.200	34.500	29.925	81
2022-08-10	34.100	34.200	34.050	34.200	29.665	435
2022-08-09	34.400	34.650	34.400	34.650	30.055	1,017
2022-08-08	34.600	34.600	34.600	34.600	30.012	10
2022-08-05	34.900	35.300	34.100	34.100	29.578	242
2022-08-04	35.500	35.500	34.900	34.900	30.272	464
2022-08-03	35.700	35.700	35.450	35.500	30.792	233
2022-08-02	35.900	36.000	34.250	35.700	30.966	1,034
2022-08-01	34.000	35.950	34.000	35.950	31.183	1,215
2022-07-29	35.000	35.150	34.900	35.000	30.359	244
2022-07-28	34.100	34.300	34.050	34.250	29.708	1,046
2022-07-27	34.950	34.950	34.300	34.300	29.751	57
2022-07-26	34.950	35.000	34.400	34.400	29.838	59
2022-07-25	34.350	34.350	34.300	34.300	29.751	78
2022-07-22	34.300	34.400	34.300	34.400	29.838	35
2022-07-21	34.100	34.800	34.100	34.800	30.185	137
2022-07-20	35.800	35.800	34.300	35.350	30.662	166
2022-07-19	35.050	35.850	34.200	34.700	30.098	139
2022-07-18	35.350	35.950	34.250	34.250	29.708	57
2022-07-15	35.500	35.500	35.350	35.350	30.662	21
2022-07-14	34.200	34.950	34.050	34.050	29.535	165
2022-07-13	34.250	34.800	34.200	34.200	29.665	85
2022-07-12	34.600	34.650	34.200	34.200	29.665	307
2022-07-11	35.000	35.000	34.300	34.350	29.795	393
2022-07-08	36.200	36.200	35.050	35.100	30.445	213
2022-07-07	35.900	37.450	35.000	35.550	30.836	1,889
2022-07-06	35.900	35.900	35.900	35.900	31.139	0

← NewerPage 18 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.