Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.150	16.400	16.150	16.350	16.350	609
2026-04-27	16.100	16.650	16.100	16.200	16.200	2,184
2026-04-24	15.650	16.050	15.650	16.050	16.050	4,786
2026-04-23	15.550	16.000	15.550	15.650	15.650	634
2026-04-22	15.900	15.900	15.750	15.850	15.850	688
2026-04-21	15.850	15.900	15.750	15.750	15.750	1,351
2026-04-20	15.250	15.800	15.250	15.750	15.750	993
2026-04-17	15.100	15.300	15.100	15.250	15.250	411
2026-04-16	15.150	15.250	14.900	15.050	15.050	994
2026-04-15	15.100	15.350	15.100	15.150	14.930	1,379
2026-04-14	15.250	15.250	15.000	15.100	14.881	688
2026-04-13	15.100	15.200	15.000	15.200	14.979	3,616
2026-04-10	15.200	15.250	15.100	15.250	15.029	384
2026-04-09	15.050	15.250	15.050	15.200	14.979	798
2026-04-08	15.100	15.500	14.800	15.000	14.782	1,803
2026-04-07	14.900	15.150	14.700	14.700	14.487	1,673
2026-04-02	14.800	15.300	14.700	14.900	14.684	911
2026-04-01	14.750	15.050	14.750	14.800	14.585	1,153
2026-03-31	14.750	14.850	14.600	14.750	14.536	2,614
2026-03-30	14.600	15.400	14.600	14.900	14.684	438
2026-03-27	14.900	15.300	14.500	15.300	15.078	3,679
2026-03-26	15.000	15.000	14.600	14.650	14.437	959
2026-03-25	14.900	14.900	14.900	14.900	14.684	628
2026-03-24	14.850	14.850	14.650	14.700	14.487	1,259
2026-03-23	14.900	14.900	14.700	14.750	14.536	2,829
2026-03-20	15.050	15.350	14.850	14.850	14.634	1,600
2026-03-19	15.200	15.350	15.150	15.300	15.078	1,865
2026-03-18	15.650	15.650	15.200	15.200	14.979	1,064
2026-03-17	15.450	15.450	15.200	15.200	14.979	354
2026-03-16	15.200	15.250	15.200	15.200	14.979	116
2026-03-13	15.150	15.550	15.150	15.300	15.078	1,391
2026-03-12	15.200	15.550	15.200	15.550	15.324	500
2026-03-11	15.450	15.450	15.100	15.100	14.881	536
2026-03-10	15.200	15.450	15.200	15.450	15.226	677
2026-03-09	14.900	15.100	14.900	15.000	14.782	1,416
2026-03-06	15.150	15.700	15.150	15.300	15.078	770
2026-03-05	15.700	15.700	15.550	15.550	15.324	629
2026-03-04	15.100	15.350	15.000	15.200	14.979	1,165
2026-03-03	15.350	15.350	14.850	14.850	14.634	2,611
2026-03-02	15.750	15.750	15.350	15.400	15.176	891
2026-02-27	15.850	15.850	15.650	15.750	15.521	1,421
2026-02-26	15.400	15.900	15.350	15.700	15.472	2,466
2026-02-25	15.400	15.450	15.400	15.450	15.226	753
2026-02-24	15.400	15.400	15.200	15.300	15.078	1,601
2026-02-23	15.600	15.600	15.250	15.350	15.127	627
2026-02-20	15.450	15.450	15.200	15.300	15.078	1,229
2026-02-19	15.150	15.350	15.150	15.350	15.127	222
2026-02-18	15.200	15.300	15.050	15.300	15.078	3,713
2026-02-17	15.650	15.650	15.150	15.300	15.078	1,270
2026-02-16	15.550	15.550	15.050	15.250	15.029	6,623
2026-02-13	15.800	16.000	15.550	15.550	15.324	1,599
2026-02-12	15.700	15.950	15.500	15.800	15.571	3,881
2026-02-11	15.600	16.000	15.600	15.700	15.472	1,549
2026-02-10	16.350	16.450	15.850	15.900	15.669	4,768
2026-02-09	15.750	16.200	15.750	16.050	15.817	2,903
2026-02-06	15.800	16.000	15.600	15.700	15.472	2,116
2026-02-05	15.800	15.800	15.650	15.750	15.521	2,142
2026-02-04	15.950	16.000	15.950	16.000	15.768	202
2026-02-03	16.150	16.150	16.150	16.150	15.916	200
2026-02-02	16.400	16.400	15.500	15.950	15.718	379

← NewerPage 3 of 21 · 1,257 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.