Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	15.850	16.500	15.750	15.750	15.521	650
2025-10-29	16.100	16.100	15.750	15.850	15.620	1,467
2025-10-28	15.850	16.000	15.850	15.900	15.669	1,198
2025-10-27	15.950	16.000	15.700	15.750	15.521	2,480
2025-10-24	15.850	16.150	15.850	16.000	15.768	1,241
2025-10-23	16.100	16.100	15.950	15.950	15.718	1,835
2025-10-22	15.900	16.200	15.700	16.000	15.768	1,855
2025-10-21	15.900	16.050	15.750	15.900	15.669	2,408
2025-10-20	15.700	16.500	15.550	15.850	15.620	3,652
2025-10-17	16.200	16.200	15.550	15.850	15.620	7,741
2025-10-16	16.250	16.250	15.900	16.150	15.916	5,456
2025-10-15	16.250	16.250	15.900	16.250	16.014	8,587
2025-10-14	16.350	16.550	16.100	16.400	15.728	3,182
2025-10-13	16.650	16.700	16.400	16.400	15.728	2,553
2025-10-10	17.200	17.450	15.950	16.400	15.728	23,942
2025-10-09	16.900	17.200	16.900	17.200	16.496	1,782
2025-10-08	17.100	17.100	16.900	17.000	16.304	826
2025-10-07	16.950	17.250	16.900	17.050	16.352	2,593
2025-10-06	16.950	17.100	16.900	17.100	16.400	1,843
2025-10-03	17.100	17.300	16.950	16.950	16.256	1,680
2025-10-02	17.000	17.250	16.950	16.950	16.256	1,147
2025-10-01	17.200	17.300	17.000	17.000	16.304	941
2025-09-30	17.000	17.850	17.000	17.450	16.735	161
2025-09-29	17.200	17.200	17.000	17.200	16.496	644
2025-09-26	17.000	17.150	16.950	17.000	16.304	1,082
2025-09-25	17.000	17.100	16.950	16.950	16.256	519
2025-09-24	17.250	17.250	17.000	17.000	16.304	560
2025-09-23	17.200	17.800	17.150	17.150	16.448	7,356
2025-09-22	17.400	17.400	17.200	17.400	16.687	2,635
2025-09-19	17.150	17.300	16.950	17.300	16.591	3,900
2025-09-18	17.250	17.350	17.000	17.000	16.304	7,188
2025-09-17	17.200	17.200	17.050	17.200	16.496	1,858
2025-09-16	17.050	17.500	17.050	17.250	16.543	1,452
2025-09-15	17.300	17.300	17.050	17.050	16.352	3,333
2025-09-12	17.400	17.400	17.150	17.300	16.591	837
2025-09-11	17.150	17.400	17.050	17.150	16.448	2,439
2025-09-10	17.350	17.350	17.050	17.100	16.400	5,037
2025-09-09	17.800	17.800	17.250	17.400	16.687	2,005
2025-09-08	17.250	17.500	17.150	17.500	16.783	1,971
2025-09-05	17.250	17.250	17.000	17.000	16.304	2,632
2025-09-04	17.300	17.350	17.200	17.200	16.496	1,252
2025-09-03	17.300	17.400	17.050	17.150	16.448	4,568
2025-09-02	17.400	17.400	17.300	17.350	16.639	1,036
2025-09-01	17.850	17.850	17.200	17.400	16.687	2,383
2025-08-29	17.450	17.450	17.200	17.350	16.639	8,297
2025-08-28	17.350	17.650	17.300	17.650	16.927	1,470
2025-08-27	17.300	17.650	17.250	17.650	16.927	333
2025-08-26	17.250	17.700	17.250	17.350	16.639	195
2025-08-25	17.450	17.450	17.350	17.350	16.639	579
2025-08-22	17.900	17.900	17.350	17.450	16.735	3,534
2025-08-21	17.550	17.950	17.550	17.950	17.215	388
2025-08-20	17.550	17.950	17.550	17.950	17.215	178
2025-08-19	17.850	17.850	17.650	17.700	16.975	2,021
2025-08-18	17.900	17.900	17.550	17.900	17.167	918
2025-08-15	17.800	17.950	17.800	17.950	17.215	177
2025-08-14	17.650	17.850	17.650	17.800	17.071	1,667
2025-08-13	17.850	17.850	17.650	17.650	16.927	1,370
2025-08-12	17.850	17.950	17.500	17.850	17.119	5,589
2025-08-11	17.400	17.850	17.250	17.850	17.119	1,085
2025-08-08	17.850	17.850	17.400	17.400	16.687	3,619

← NewerPage 5 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.