Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	37.100	37.100	36.300	36.600	31.152	367
2022-01-11	36.450	37.400	36.450	37.100	31.578	732
2022-01-10	39.000	39.000	35.950	36.350	30.940	2,099
2022-01-07	38.600	38.600	38.150	38.200	32.514	776
2022-01-05	39.000	39.200	38.650	38.800	33.025	260
2022-01-04	38.050	39.500	37.200	38.950	33.153	8,989
2022-01-03	37.550	39.850	37.500	37.550	31.961	773
2021-12-30	37.400	37.900	37.000	37.500	31.918	1,064
2021-12-29	37.950	37.950	37.450	37.450	31.876	972
2021-12-28	36.600	38.450	36.600	38.100	32.429	5,936
2021-12-27	35.600	38.000	35.600	37.000	31.493	3,162
2021-12-23	35.900	36.750	35.400	36.650	31.195	2,920
2021-12-22	35.500	35.900	35.300	35.900	30.557	1,205
2021-12-21	34.900	35.950	34.900	35.450	30.174	463
2021-12-20	35.500	35.500	34.550	34.900	29.705	2,493
2021-12-17	36.300	36.450	35.500	35.600	30.301	1,141
2021-12-16	35.600	36.400	35.600	36.150	30.769	1,448
2021-12-15	35.400	36.000	35.000	35.550	30.259	3,658
2021-12-14	36.350	36.900	34.950	35.450	30.174	2,518
2021-12-13	35.550	37.300	35.250	36.400	30.982	2,877
2021-12-10	35.850	36.500	35.000	35.750	30.429	4,695
2021-12-09	38.250	39.300	35.800	36.000	30.642	9,003
2021-12-08	38.250	39.300	37.000	37.600	32.004	3,033
2021-12-07	38.400	39.400	38.250	38.250	32.557	2,081
2021-12-03	39.350	40.250	38.100	38.350	32.642	3,605
2021-12-02	40.250	40.250	38.050	39.450	33.578	1,448
2021-12-01	39.600	40.000	39.600	40.000	34.046	768
2021-11-30	39.800	39.850	39.250	39.600	33.706	878
2021-11-29	40.000	40.200	38.350	40.200	34.217	1,732
2021-11-26	39.600	40.250	38.000	40.000	34.046	4,027
2021-11-25	42.000	42.000	40.950	41.150	35.025	1,036
2021-11-24	41.350	42.000	39.700	42.000	35.749	4,041
2021-11-23	42.500	42.500	41.150	41.300	35.153	2,688
2021-11-22	41.950	42.800	41.050	42.400	36.089	5,285
2021-11-19	40.800	41.800	40.350	41.800	35.578	5,376
2021-11-18	41.200	41.300	40.850	40.900	34.812	1,466
2021-11-17	40.800	41.400	40.800	41.200	35.068	1,079
2021-11-16	41.800	41.800	41.000	41.200	35.068	2,146
2021-11-15	42.000	42.000	41.400	41.800	35.578	985
2021-11-12	41.000	42.000	40.600	42.000	35.749	5,503
2021-11-11	41.000	41.200	40.600	41.000	34.897	2,681
2021-11-10	41.200	41.800	40.800	41.200	35.068	2,718
2021-11-09	41.400	41.400	40.200	40.600	34.557	4,348
2021-11-08	42.400	43.000	41.200	41.600	35.408	1,685
2021-11-05	42.800	42.800	40.400	42.400	36.089	9,200
2021-11-04	41.400	43.000	41.000	43.000	36.600	9,227
2021-11-03	42.400	42.600	41.000	41.400	35.238	1,289
2021-11-02	42.000	42.600	41.600	42.400	36.089	3,144
2021-11-01	41.800	42.200	40.000	42.000	35.749	2,542
2021-10-29	41.400	42.000	40.000	41.600	35.408	4,566
2021-10-28	41.800	41.800	41.000	41.400	35.238	840
2021-10-27	41.800	42.200	41.200	41.800	35.578	2,114
2021-10-26	43.200	43.200	41.600	42.000	35.749	3,304
2021-10-25	43.800	44.200	43.400	43.400	36.940	2,278
2021-10-22	43.800	44.000	43.000	43.800	37.281	3,027
2021-10-21	43.800	43.800	42.800	43.200	36.770	1,423
2021-10-20	45.000	45.000	43.200	44.000	37.451	1,650
2021-10-19	42.600	44.400	42.600	44.200	37.621	2,760
2021-10-18	41.000	42.800	41.000	42.600	36.259	8,907
2021-10-15	41.000	41.400	40.600	41.000	34.897	5,355

← NewerPage 21 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.