Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	15.800	16.400	15.800	16.400	16.162	742
2026-01-29	15.850	16.400	15.850	16.000	15.768	2,355
2026-01-28	16.000	16.100	15.800	15.800	15.571	773
2026-01-27	15.800	16.000	15.800	16.000	15.768	261
2026-01-26	16.000	16.450	15.800	16.100	15.866	2,208
2026-01-23	15.550	16.000	15.550	16.000	15.768	2,334
2026-01-22	15.850	16.050	15.800	16.000	15.768	4,268
2026-01-21	15.450	15.600	15.300	15.600	15.374	206
2026-01-20	15.550	15.650	15.400	15.400	15.176	211
2026-01-19	15.550	15.550	15.000	15.500	15.275	1,543
2026-01-16	15.900	16.050	15.600	15.650	15.423	2,065
2026-01-15	15.700	15.800	15.500	15.800	15.571	1,594
2026-01-14	15.850	15.850	15.650	15.750	15.521	759
2026-01-13	16.050	16.050	15.700	15.850	15.620	1,226
2026-01-12	15.700	16.150	15.500	16.100	15.866	3,251
2026-01-09	15.800	15.950	15.800	15.850	15.620	210
2026-01-08	15.900	15.900	15.850	15.850	15.620	108
2026-01-07	15.800	15.900	15.700	15.900	15.669	1,617
2026-01-05	15.900	15.950	15.450	15.800	15.571	2,914
2026-01-02	15.850	16.000	15.600	15.900	15.669	1,941
2025-12-30	15.950	16.250	15.550	15.800	15.571	9,400
2025-12-29	15.650	16.050	15.350	15.950	15.718	7,022
2025-12-23	15.500	15.700	15.250	15.700	15.472	1,459
2025-12-22	15.400	15.550	15.300	15.550	15.324	3,019
2025-12-19	15.400	15.600	15.350	15.400	15.176	3,663
2025-12-18	15.450	15.600	15.400	15.450	15.226	1,802
2025-12-17	15.450	15.700	15.450	15.500	15.275	689
2025-12-16	15.450	15.700	15.400	15.700	15.472	1,812
2025-12-15	15.400	15.600	15.250	15.400	15.176	5,689
2025-12-12	15.150	15.800	15.150	15.550	15.324	5,080
2025-12-11	15.400	15.850	14.950	15.200	14.979	23,759
2025-12-10	15.500	15.500	15.300	15.300	15.078	1,537
2025-12-09	15.450	15.550	15.450	15.500	15.275	569
2025-12-08	15.600	15.650	15.450	15.450	15.226	1,180
2025-12-05	15.600	15.750	15.600	15.600	15.374	325
2025-12-04	15.600	15.700	15.500	15.700	15.472	1,695
2025-12-03	15.650	15.800	15.550	15.600	15.374	815
2025-12-02	15.850	15.900	15.850	15.900	15.669	263
2025-12-01	15.550	15.900	15.550	15.900	15.669	2,065
2025-11-28	16.000	16.000	15.600	15.700	15.472	221
2025-11-27	15.550	15.850	15.500	15.700	15.472	2,200
2025-11-26	15.550	15.750	15.500	15.750	15.521	932
2025-11-25	15.600	15.650	15.450	15.450	15.226	1,015
2025-11-24	15.600	15.650	15.450	15.550	15.324	1,343
2025-11-21	15.700	15.700	15.550	15.550	15.324	700
2025-11-20	15.850	16.050	15.700	15.700	15.472	611
2025-11-19	15.800	15.800	15.650	15.650	15.423	236
2025-11-18	15.950	15.950	15.800	15.800	15.571	860
2025-11-17	16.050	16.050	15.900	16.000	15.768	575
2025-11-14	15.800	15.950	15.800	15.950	15.718	1,048
2025-11-13	16.200	16.200	15.750	16.000	15.768	889
2025-11-12	15.600	15.850	15.600	15.700	15.472	803
2025-11-11	15.750	15.900	15.600	15.700	15.472	1,888
2025-11-10	15.700	15.900	15.650	15.900	15.669	410
2025-11-07	15.750	15.950	15.600	15.800	15.571	905
2025-11-06	15.900	16.050	15.600	15.750	15.521	379
2025-11-05	15.850	15.900	15.800	15.900	15.669	585
2025-11-04	15.850	16.000	15.750	15.900	15.669	2,927
2025-11-03	15.800	16.350	15.800	15.900	15.669	352
2025-10-31	15.800	15.900	15.750	15.750	15.521	2,001

← NewerPage 4 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.