Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	18.650	19.100	18.450	18.800	18.030	2,732
2025-05-12	19.200	19.300	18.300	19.200	18.414	1,507
2025-05-09	18.850	19.300	18.600	18.750	17.982	2,211
2025-05-08	19.000	19.000	18.750	18.800	18.030	1,203
2025-05-07	19.350	19.350	18.950	18.950	18.174	25
2025-05-06	19.750	19.750	19.000	19.350	18.557	318
2025-05-05	19.450	19.450	18.950	18.950	18.174	1,517
2025-05-02	19.000	19.700	19.000	19.700	18.893	461
2025-04-30	18.750	19.000	18.700	18.950	18.174	627
2025-04-29	19.150	19.150	18.850	19.000	18.222	537
2025-04-28	19.050	19.300	18.900	19.100	18.318	2,226
2025-04-25	19.300	19.300	19.000	19.300	18.510	399
2025-04-24	19.300	19.350	19.250	19.350	18.557	447
2025-04-23	19.450	19.450	19.050	19.050	18.270	165
2025-04-22	19.150	19.250	18.950	19.250	18.462	510
2025-04-17	19.550	19.550	18.950	18.950	18.174	1,174
2025-04-16	19.000	19.400	18.850	18.950	18.174	1,598
2025-04-15	18.700	19.000	18.700	19.000	18.222	540
2025-04-14	18.800	18.800	18.500	18.700	17.934	373
2025-04-11	18.300	18.300	18.000	18.200	17.455	1,010
2025-04-10	18.900	18.900	17.750	18.900	17.713	4,762
2025-04-09	17.900	18.050	17.600	17.800	16.683	3,159
2025-04-08	18.350	18.500	18.000	18.500	17.339	549
2025-04-07	17.800	18.150	16.850	18.050	16.917	3,608
2025-04-04	18.500	19.350	18.400	18.450	17.292	1,172
2025-04-03	19.000	19.000	18.600	18.750	17.573	401
2025-04-02	19.000	19.000	18.750	19.000	17.807	333
2025-04-01	19.300	19.300	19.000	19.000	17.807	244
2025-03-31	19.350	19.350	19.000	19.300	18.088	744
2025-03-28	19.350	19.500	19.350	19.350	18.135	125
2025-03-27	19.400	19.800	19.350	19.350	18.135	201
2025-03-26	19.350	19.400	19.250	19.400	18.182	653
2025-03-25	19.300	19.850	19.250	19.800	18.557	58
2025-03-24	19.250	19.650	19.200	19.650	18.416	580
2025-03-21	19.300	19.500	19.250	19.250	18.042	557
2025-03-20	19.250	19.800	19.250	19.250	18.042	43
2025-03-19	19.500	19.900	19.150	19.600	18.370	386
2025-03-18	19.900	19.900	19.050	19.550	18.323	521
2025-03-17	19.350	19.950	19.350	19.950	18.698	612
2025-03-14	19.500	19.550	19.000	19.400	18.182	635
2025-03-13	19.300	19.700	19.300	19.350	18.135	338
2025-03-12	18.750	19.700	18.750	19.700	18.463	481
2025-03-11	19.000	19.200	18.900	18.950	17.760	699
2025-03-10	18.800	19.250	18.700	18.850	17.667	1,412
2025-03-07	18.900	19.100	18.550	19.100	17.901	1,294
2025-03-06	18.950	19.250	18.900	19.200	17.995	841
2025-03-05	19.250	19.250	18.850	18.950	17.760	574
2025-03-04	19.200	19.200	18.750	19.000	17.807	1,893
2025-03-03	19.250	19.500	19.100	19.400	18.182	900
2025-02-28	19.350	19.800	19.300	19.300	18.088	406
2025-02-27	19.350	19.750	19.300	19.750	18.510	514
2025-02-26	19.550	19.600	19.250	19.350	18.135	561
2025-02-25	19.300	19.500	19.100	19.400	18.182	1,547
2025-02-24	19.350	19.900	19.250	19.550	18.323	1,387
2025-02-21	19.300	19.800	19.250	19.650	18.416	506
2025-02-20	19.450	19.800	19.200	19.800	18.557	412
2025-02-19	19.650	19.750	19.550	19.550	18.323	818
2025-02-18	19.550	20.100	19.550	19.650	18.416	569
2025-02-17	19.400	19.800	19.400	19.600	18.370	437
2025-02-14	19.700	19.700	19.400	19.500	18.276	515

← NewerPage 7 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.