Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	36.250	36.250	35.200	35.900	31.139	1,287
2022-07-04	36.900	36.900	35.250	35.250	30.575	389
2022-07-01	36.150	37.950	36.150	37.950	32.917	121
2022-06-30	36.950	36.950	35.200	35.200	30.532	452
2022-06-29	35.450	36.950	35.450	36.950	32.050	266
2022-06-28	35.000	37.050	33.950	37.000	32.093	410
2022-06-27	34.000	35.150	34.000	35.000	30.359	81
2022-06-23	36.350	36.350	36.350	36.350	31.530	0
2022-06-22	36.400	36.400	34.000	36.350	31.530	15
2022-06-21	35.050	35.050	34.000	35.000	30.359	87
2022-06-20	35.800	35.800	35.000	35.000	30.359	21
2022-06-17	34.000	35.000	34.000	35.000	30.359	355
2022-06-16	35.200	35.200	33.950	34.000	29.491	262
2022-06-15	35.550	35.950	33.450	35.200	30.532	2,894
2022-06-14	35.950	36.000	35.750	35.750	31.009	335
2022-06-13	35.500	36.950	35.350	35.350	30.662	275
2022-06-10	37.000	37.000	36.000	36.000	31.226	560
2022-06-09	37.000	37.000	37.000	37.000	32.093	36
2022-06-08	38.600	38.600	37.050	37.150	32.224	367
2022-06-07	37.600	38.650	34.950	38.650	33.525	1,825
2022-06-06	38.100	38.850	38.000	38.850	33.698	120
2022-06-03	39.000	39.000	38.150	38.150	33.091	247
2022-06-02	38.000	38.150	37.950	38.150	33.091	83
2022-06-01	38.000	38.700	37.650	38.700	33.568	59
2022-05-31	38.950	39.000	38.000	38.000	32.961	281
2022-05-30	38.000	38.950	38.000	38.950	33.785	554
2022-05-27	38.200	38.200	37.500	38.000	32.961	139
2022-05-25	38.200	38.200	38.200	38.200	33.134	22
2022-05-24	38.050	38.550	38.050	38.050	33.004	182
2022-05-23	38.750	38.750	38.000	38.000	32.961	70
2022-05-20	37.500	38.200	37.400	37.400	32.440	481
2022-05-19	38.700	40.500	36.800	37.200	32.267	661
2022-05-18	36.450	38.600	36.450	38.500	33.394	841
2022-05-17	36.000	37.500	36.000	37.500	32.527	899
2022-05-16	37.200	37.950	36.300	36.550	31.703	633
2022-05-13	35.050	37.150	35.050	37.150	32.224	351
2022-05-12	35.200	36.900	35.000	36.500	31.660	1,161
2022-05-11	36.900	38.000	35.850	36.600	31.746	1,100
2022-05-10	36.850	38.600	35.750	37.250	32.310	3,373
2022-05-09	41.600	41.600	39.100	39.800	34.522	855
2022-05-06	42.000	42.000	41.100	42.000	36.430	961
2022-05-05	42.750	43.650	42.000	42.300	36.691	239
2022-05-04	42.050	42.500	42.050	42.500	36.864	293
2022-05-03	42.100	43.000	41.000	42.000	36.430	382
2022-05-02	44.100	44.100	42.050	43.000	37.298	439
2022-04-29	42.950	44.100	42.950	44.100	38.252	148
2022-04-28	44.650	44.850	42.850	42.850	37.168	787
2022-04-27	44.000	44.750	43.200	44.650	38.729	258
2022-04-26	45.950	45.950	45.200	45.950	39.857	105
2022-04-25	44.100	44.950	43.600	44.000	38.165	318
2022-04-22	46.000	46.000	44.200	44.300	38.425	161
2022-04-21	45.500	46.000	45.500	46.000	39.900	219
2022-04-20	45.500	45.950	45.500	45.950	39.857	219
2022-04-19	47.550	47.550	45.500	45.500	39.466	974
2022-04-14	46.000	47.750	46.000	47.550	41.244	3,957
2022-04-13	46.600	47.900	45.050	46.500	40.334	1,673
2022-04-12	44.050	47.950	44.050	46.600	40.420	1,928
2022-04-11	45.850	45.850	42.850	43.500	37.731	932
2022-04-08	43.850	47.400	43.650	46.100	39.987	3,305
2022-04-07	43.600	43.600	40.600	40.750	35.346	1,201

← NewerPage 19 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.