Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.100	16.600	16.100	16.600	16.600	831
2026-07-23	16.700	16.700	16.200	16.200	16.200	588
2026-07-22	16.700	16.700	16.700	16.700	16.700	100
2026-07-21	16.350	16.700	16.350	16.700	16.700	119
2026-07-20	16.400	16.700	16.250	16.350	16.350	496
2026-07-17	16.700	16.700	16.700	16.700	16.700	399
2026-07-16	16.650	16.650	16.650	16.650	16.650	191
2026-07-15	16.650	16.650	16.650	16.650	16.650	200
2026-07-14	16.650	16.650	16.650	16.650	16.650	176
2026-07-13	16.450	16.550	16.450	16.450	16.450	507
2026-07-10	16.800	16.800	16.550	16.550	16.550	295
2026-07-09	16.750	16.750	16.450	16.500	16.500	508
2026-07-08	16.450	16.650	16.450	16.450	16.450	139
2026-07-07	16.500	17.000	16.300	16.350	16.350	1,075
2026-07-06	16.300	16.600	16.300	16.600	16.600	318
2026-07-03	16.200	16.600	16.200	16.250	16.250	1,205
2026-07-02	16.300	16.400	16.300	16.400	16.400	101
2026-07-01	16.700	16.700	16.700	16.700	16.700	427
2026-06-30	16.600	16.600	16.450	16.500	16.500	737
2026-06-29	16.500	16.550	16.050	16.100	16.100	915
2026-06-26	16.500	16.500	16.500	16.500	16.500	240
2026-06-25	16.600	16.600	16.350	16.350	16.350	35
2026-06-24	16.350	16.350	16.350	16.350	16.350	31
2026-06-23	16.400	16.400	16.400	16.400	16.400	32
2026-06-22	16.250	16.250	16.250	16.250	16.250	163
2026-06-18	16.400	16.900	16.400	16.900	16.900	737
2026-06-17	16.400	16.400	16.400	16.400	16.400	100
2026-06-16	16.900	16.950	16.150	16.700	16.700	899
2026-06-15	17.000	17.050	16.350	16.950	16.950	886
2026-06-12	16.900	16.900	16.300	16.300	16.300	205
2026-06-11	17.000	17.050	16.550	16.800	16.800	1,666
2026-06-10	16.200	16.250	16.200	16.200	16.200	1,002
2026-06-09	16.450	16.500	16.450	16.500	16.500	410
2026-06-08	16.200	16.250	16.200	16.250	16.250	150
2026-06-05	16.450	16.500	16.350	16.500	16.500	842
2026-06-04	16.700	16.700	16.500	16.500	16.500	969
2026-06-03	16.400	16.400	16.050	16.150	16.150	1,981
2026-06-02	16.650	16.650	16.300	16.600	16.600	1,769
2026-06-01	16.850	16.850	16.600	16.700	16.700	352
2026-05-29	16.300	16.700	16.300	16.600	16.600	640
2026-05-28	16.400	16.400	16.400	16.400	16.400	103
2026-05-27	16.650	16.650	16.400	16.400	16.400	661
2026-05-26	16.750	16.750	16.700	16.700	16.700	458
2026-05-25	16.800	16.800	16.800	16.800	16.800	466
2026-05-22	16.750	16.850	16.750	16.850	16.850	1,341
2026-05-21	16.900	16.900	16.600	16.600	16.600	547
2026-05-20	16.500	16.800	16.500	16.550	16.550	569
2026-05-19	16.450	16.750	16.450	16.500	16.500	426
2026-05-18	16.500	16.900	16.350	16.400	16.400	147
2026-05-15	16.600	16.950	16.350	16.350	16.350	1,358
2026-05-13	16.250	16.300	16.050	16.100	16.100	695
2026-05-12	15.800	16.100	15.800	16.100	16.100	268
2026-05-11	15.750	16.200	15.750	16.150	16.150	1,136
2026-05-08	16.250	16.300	16.150	16.200	16.200	715
2026-05-07	16.200	16.250	16.100	16.250	16.250	1,612
2026-05-06	16.150	16.350	15.700	16.200	16.200	826
2026-05-05	15.900	16.150	15.750	16.150	16.150	1,175
2026-05-04	15.550	16.200	15.550	16.200	16.200	1,768
2026-04-30	15.500	15.900	15.500	15.550	15.550	3,731
2026-04-29	16.350	16.350	15.050	15.400	15.400	12,847

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.