Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	43.750	43.750	40.100	40.100	34.782	977
2022-04-05	43.350	44.000	42.300	42.750	36.387	1,967
2022-04-04	42.900	43.300	40.750	42.300	36.004	1,716
2022-04-01	43.250	43.250	40.900	42.800	36.430	195
2022-03-31	42.450	42.650	41.300	41.300	35.153	117
2022-03-30	42.200	42.200	40.250	42.150	35.876	325
2022-03-29	41.000	44.050	41.000	42.150	35.876	548
2022-03-28	40.950	41.600	40.950	41.600	35.408	442
2022-03-25	41.750	41.750	40.600	40.900	34.812	425
2022-03-24	40.050	40.700	40.000	40.050	34.089	274
2022-03-23	41.000	41.050	40.100	40.600	34.557	255
2022-03-22	41.000	41.000	40.550	40.550	34.514	282
2022-03-21	40.550	41.250	40.150	41.250	35.110	1,034
2022-03-18	41.600	41.600	40.450	41.150	35.025	262
2022-03-17	40.250	41.850	40.250	41.300	35.153	729
2022-03-16	41.700	41.700	40.950	41.650	35.451	714
2022-03-15	40.050	40.800	40.050	40.700	34.642	116
2022-03-14	41.600	41.600	40.000	41.100	34.983	321
2022-03-11	41.000	41.400	39.950	39.950	34.004	552
2022-03-10	41.350	41.350	39.900	40.000	34.046	264
2022-03-09	39.700	42.100	38.050	40.000	34.046	2,476
2022-03-08	38.950	39.000	38.100	38.600	32.855	745
2022-03-07	37.150	39.650	37.050	39.000	33.195	921
2022-03-04	40.000	40.050	37.450	39.800	33.876	1,071
2022-03-03	39.900	42.000	39.050	40.000	34.046	865
2022-03-02	38.700	39.900	36.950	38.450	32.727	1,006
2022-03-01	38.150	39.200	37.650	38.950	33.153	1,316
2022-02-28	37.000	39.900	36.900	38.150	32.472	464
2022-02-25	38.300	39.750	37.300	37.700	32.089	551
2022-02-24	38.600	38.600	36.600	38.200	32.514	1,406
2022-02-23	39.850	40.000	38.450	40.000	34.046	998
2022-02-22	37.950	38.750	36.600	38.750	32.982	1,114
2022-02-21	38.100	38.950	38.000	38.850	33.067	712
2022-02-18	38.100	38.500	38.100	38.100	32.429	234
2022-02-17	37.800	39.800	37.800	38.350	32.642	141
2022-02-16	38.000	39.800	38.000	38.500	32.770	308
2022-02-15	38.750	40.050	37.650	38.950	33.153	3,073
2022-02-14	39.050	39.500	38.100	38.900	33.110	1,148
2022-02-11	39.650	39.950	39.050	39.750	33.834	400
2022-02-10	40.100	40.550	39.650	39.650	33.748	1,351
2022-02-09	40.950	40.950	39.600	40.500	34.472	1,444
2022-02-08	40.450	41.100	40.000	40.050	34.089	958
2022-02-07	39.400	40.050	39.150	39.950	34.004	705
2022-02-04	40.000	40.000	39.300	40.000	34.046	814
2022-02-03	40.300	40.300	39.300	40.000	34.046	955
2022-02-02	40.300	40.600	39.900	40.000	34.046	3,262
2022-02-01	38.100	40.000	37.950	39.950	34.004	3,146
2022-01-31	38.500	40.600	38.500	40.600	34.557	933
2022-01-28	39.850	39.850	36.700	38.500	32.770	1,582
2022-01-27	36.500	39.850	36.250	39.850	33.919	671
2022-01-26	36.250	37.000	36.250	37.000	31.493	555
2022-01-25	34.350	37.650	34.350	35.850	30.514	845
2022-01-24	36.000	36.100	34.250	35.800	30.471	4,138
2022-01-21	37.500	38.000	35.750	37.050	31.535	3,194
2022-01-20	37.500	38.000	37.250	37.550	31.961	745
2022-01-19	37.500	38.450	37.500	37.800	32.174	889
2022-01-18	37.150	39.000	37.150	38.200	32.514	2,131
2022-01-17	36.600	38.300	36.550	37.250	31.706	637
2022-01-14	37.600	37.600	36.550	36.600	31.152	431
2022-01-13	37.850	37.850	36.700	36.850	31.365	737

← NewerPage 20 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.