Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	19.650	19.700	19.300	19.450	18.229	1,519
2025-02-12	19.550	19.700	19.550	19.700	18.463	119
2025-02-11	19.600	19.600	19.600	19.600	18.370	22
2025-02-10	19.450	19.500	19.200	19.500	18.276	1,466
2025-02-07	19.350	20.100	19.350	19.400	18.182	1,263
2025-02-06	19.350	19.750	19.300	19.300	18.088	1,274
2025-02-05	19.500	19.950	19.350	19.400	18.182	1,979
2025-02-04	19.700	19.800	19.300	19.500	18.276	4,788
2025-02-03	20.600	20.600	19.900	20.500	19.213	1,017
2025-01-31	20.500	20.600	20.500	20.600	19.307	138
2025-01-30	21.100	21.100	20.500	20.500	19.213	1,567
2025-01-29	20.800	21.300	20.500	20.500	19.213	1,369
2025-01-28	20.400	20.400	20.400	20.400	19.119	571
2025-01-27	19.900	20.300	19.650	19.650	18.416	1,176
2025-01-24	19.800	19.950	19.750	19.900	18.651	852
2025-01-23	19.800	19.800	19.750	19.750	18.510	381
2025-01-22	20.000	20.000	19.600	19.700	18.463	4,287
2025-01-21	20.300	20.400	20.000	20.000	18.744	1,042
2025-01-20	19.950	20.300	19.900	19.900	18.651	272
2025-01-17	19.850	20.000	19.850	19.950	18.698	999
2025-01-16	19.950	20.000	19.850	19.850	18.604	490
2025-01-15	19.800	19.800	19.800	19.800	18.557	373
2025-01-14	20.100	20.100	19.800	19.800	18.557	1,156
2025-01-13	19.900	19.950	19.900	19.950	18.698	1,011
2025-01-10	19.900	19.900	19.900	19.900	18.651	436
2025-01-09	19.850	20.100	19.650	19.800	18.557	1,305
2025-01-08	20.000	20.000	19.850	19.850	18.604	100
2025-01-07	20.000	20.000	19.800	20.000	18.744	668
2025-01-03	20.400	20.400	19.950	20.000	18.744	692
2025-01-02	20.000	20.400	19.950	19.950	18.698	880
2024-12-30	19.900	20.400	19.600	19.900	18.651	1,781
2024-12-27	19.500	20.400	19.500	20.100	18.838	988
2024-12-23	19.400	19.900	19.400	19.400	18.182	1,423
2024-12-20	19.550	19.750	19.500	19.750	18.510	842
2024-12-19	19.650	19.750	19.600	19.600	18.370	975
2024-12-18	19.500	20.100	19.500	19.650	18.416	853
2024-12-17	19.800	19.900	19.750	19.800	18.557	519
2024-12-16	19.450	19.700	19.300	19.700	18.463	951
2024-12-13	20.700	20.700	19.600	19.800	18.557	2,691
2024-12-12	20.600	20.800	20.600	20.600	19.307	893
2024-12-11	20.800	21.000	20.700	20.700	19.400	759
2024-12-10	20.800	20.800	20.500	20.700	19.400	585
2024-12-09	20.300	21.200	20.100	20.900	19.588	2,869
2024-12-05	20.400	20.500	19.950	20.300	19.026	2,911
2024-12-04	19.950	20.500	19.950	20.400	19.119	1,409
2024-12-03	20.400	20.400	19.750	20.100	18.838	1,420
2024-12-02	19.650	20.100	19.650	19.850	18.604	2,720
2024-11-29	20.700	20.700	19.500	19.650	18.416	1,375
2024-11-28	20.000	20.100	19.450	19.650	18.416	2,655
2024-11-27	19.900	19.950	19.400	19.600	18.370	2,317
2024-11-26	19.550	19.700	19.550	19.700	18.463	1,196
2024-11-25	19.900	19.900	19.600	19.650	18.416	542
2024-11-22	20.000	20.000	19.500	20.000	18.744	779
2024-11-21	20.100	20.400	19.400	19.450	18.229	4,415
2024-11-20	20.000	20.200	19.700	19.850	18.604	5,139
2024-11-19	19.450	20.000	18.950	19.900	18.651	6,012
2024-11-18	19.400	19.600	19.100	19.150	17.948	1,519
2024-11-15	19.300	19.450	19.300	19.400	18.182	246
2024-11-14	19.350	19.550	19.350	19.350	18.135	154
2024-11-13	19.400	19.500	19.200	19.250	18.042	879

← NewerPage 8 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.