Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.500	17.800	17.500	17.800	17.071	655
2025-08-06	17.500	17.500	17.450	17.500	16.783	280
2025-08-05	17.900	17.900	17.600	17.600	16.879	142
2025-08-04	17.450	17.450	17.450	17.450	16.735	13
2025-08-01	17.550	17.650	17.450	17.450	16.735	286
2025-07-31	17.550	17.650	17.550	17.650	16.927	324
2025-07-30	17.950	17.950	17.600	17.600	16.879	897
2025-07-29	17.950	18.000	17.650	18.000	17.263	1,572
2025-07-28	17.700	17.950	17.700	17.900	17.167	120
2025-07-25	17.650	17.900	17.600	17.600	16.879	550
2025-07-24	17.750	17.950	17.750	17.900	17.167	540
2025-07-23	17.700	17.950	17.700	17.950	17.215	16
2025-07-22	17.850	18.150	17.650	17.900	17.167	2,639
2025-07-21	17.850	18.350	17.800	18.350	17.598	1,766
2025-07-18	17.900	17.900	17.650	17.700	16.975	981
2025-07-17	17.700	17.950	17.700	17.950	17.215	33
2025-07-16	17.700	17.950	17.700	17.950	17.215	417
2025-07-15	17.800	17.950	17.700	17.950	17.215	715
2025-07-14	17.800	17.800	17.750	17.750	17.023	22
2025-07-11	17.950	18.000	17.850	17.850	17.119	2,057
2025-07-10	17.950	18.000	17.900	18.000	17.263	369
2025-07-09	17.900	17.950	17.900	17.950	17.215	832
2025-07-08	17.800	17.950	17.800	17.950	17.215	680
2025-07-07	17.850	18.000	17.850	17.850	17.119	956
2025-07-04	17.900	18.050	17.700	18.050	17.311	527
2025-07-03	17.800	18.000	17.650	17.900	17.167	1,313
2025-07-02	17.700	17.950	17.650	17.800	17.071	733
2025-07-01	17.800	18.100	17.750	18.100	17.359	283
2025-06-30	18.150	18.150	18.100	18.100	17.359	575
2025-06-27	18.150	18.150	17.700	17.800	17.071	814
2025-06-26	18.650	18.650	18.000	18.000	17.263	163
2025-06-25	18.700	18.700	17.800	18.100	17.359	958
2025-06-24	17.700	18.150	17.700	18.000	17.263	1,120
2025-06-23	17.550	18.100	17.550	17.800	17.071	729
2025-06-19	17.800	18.250	17.800	18.100	17.359	1,096
2025-06-18	18.000	18.200	17.700	18.200	17.455	50
2025-06-17	17.650	18.150	17.650	18.150	17.407	1,463
2025-06-16	17.850	17.850	17.550	17.750	17.023	649
2025-06-13	18.100	18.100	17.550	17.850	17.119	2,812
2025-06-12	18.100	18.100	18.100	18.100	17.359	61
2025-06-11	18.100	18.450	18.100	18.450	17.694	144
2025-06-10	18.700	18.700	18.200	18.200	17.455	774
2025-06-09	18.300	18.300	17.750	18.100	17.359	7,941
2025-06-06	18.450	18.450	18.200	18.300	17.550	4,196
2025-06-05	18.500	18.950	18.350	18.500	17.742	2,732
2025-06-04	18.900	18.900	18.300	18.550	17.790	989
2025-06-03	18.950	18.950	18.550	18.650	17.886	1,320
2025-06-02	19.750	19.750	18.950	18.950	18.174	1,327
2025-05-30	19.900	19.900	19.650	19.650	18.845	1,466
2025-05-28	19.200	20.000	19.200	19.850	19.037	1,185
2025-05-27	19.400	19.600	19.150	19.250	18.462	1,313
2025-05-26	19.250	19.250	18.950	18.950	18.174	299
2025-05-23	18.700	19.150	18.700	18.700	17.934	623
2025-05-22	18.750	18.750	18.750	18.750	17.982	0
2025-05-21	18.850	19.250	18.750	18.750	17.982	507
2025-05-20	18.850	19.250	18.850	18.850	18.078	470
2025-05-19	19.000	19.200	18.950	19.150	18.366	22
2025-05-16	18.800	19.300	18.800	19.300	18.510	349
2025-05-15	18.700	19.350	18.650	19.000	18.222	3,506
2025-05-14	18.800	18.800	18.550	18.750	17.982	296

← NewerPage 6 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.