Inderes Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	19.400	19.500	19.200	19.250	18.042	879
2024-11-12	19.350	19.550	19.350	19.350	18.135	2,289
2024-11-11	19.250	19.600	19.200	19.550	18.323	3,231
2024-11-08	19.250	19.400	19.200	19.200	17.995	1,246
2024-11-07	19.200	19.600	19.200	19.400	18.182	1,439
2024-11-06	19.500	19.500	19.300	19.350	18.135	2,192
2024-11-05	19.300	19.550	19.150	19.500	18.276	1,015
2024-11-04	19.500	19.550	19.200	19.550	18.323	2,843
2024-11-01	19.050	19.600	19.050	19.500	18.276	18,766
2024-10-31	19.550	19.550	18.950	18.950	17.760	2,436
2024-10-30	19.000	19.100	18.900	18.900	17.713	427
2024-10-29	18.950	19.100	18.950	19.050	17.854	4,213
2024-10-28	19.250	19.550	18.950	18.950	17.760	2,447
2024-10-25	19.250	19.250	19.000	19.050	17.854	1,512
2024-10-24	19.200	19.400	19.000	19.200	17.995	4,616
2024-10-23	19.600	19.600	19.300	19.450	18.229	1,195
2024-10-22	19.100	19.600	19.050	19.400	18.182	10,234
2024-10-21	18.700	19.000	18.400	18.800	17.620	1,196
2024-10-18	18.800	18.800	18.750	18.750	17.573	162
2024-10-17	18.500	19.000	18.500	18.750	17.573	510
2024-10-16	18.450	18.450	18.450	18.450	17.292	42
2024-10-15	19.050	19.050	18.350	18.350	17.198	954
2024-10-14	18.700	18.800	18.200	18.500	17.339	2,407
2024-10-11	19.050	19.050	18.800	18.900	17.310	2,075
2024-10-10	19.000	19.000	18.900	18.950	17.356	220
2024-10-09	18.900	19.000	18.700	18.900	17.310	564
2024-10-08	18.700	19.000	18.700	19.000	17.402	98
2024-10-07	18.850	18.850	18.700	18.700	17.127	489
2024-10-04	19.000	19.050	19.000	19.000	17.402	972
2024-10-03	18.900	18.950	18.900	18.900	17.310	181
2024-10-02	18.850	18.850	18.850	18.850	17.265	46
2024-10-01	19.300	19.600	19.050	19.200	17.585	3,141
2024-09-30	19.550	19.550	19.050	19.300	17.677	562
2024-09-27	19.300	19.350	19.000	19.150	17.539	255
2024-09-26	18.850	19.100	18.850	19.100	17.494	221
2024-09-25	19.150	19.150	18.850	18.850	17.265	603
2024-09-24	18.950	19.200	18.800	19.150	17.539	424
2024-09-23	19.250	19.600	18.800	19.200	17.585	331
2024-09-20	18.950	19.300	18.550	19.300	17.677	1,169
2024-09-19	18.750	19.000	18.700	18.700	17.127	113
2024-09-18	18.750	19.050	18.700	18.700	17.127	732
2024-09-17	18.650	18.950	18.650	18.950	17.356	291
2024-09-16	19.950	19.950	18.600	18.600	17.036	168
2024-09-13	19.350	19.350	18.750	18.750	17.173	18
2024-09-12	18.700	18.850	18.700	18.750	17.173	341
2024-09-11	18.700	18.700	18.700	18.700	17.127	100
2024-09-10	19.050	19.050	19.000	19.000	17.402	325
2024-09-09	18.750	19.100	18.600	19.050	17.448	1,914
2024-09-06	18.850	18.850	18.800	18.800	17.219	255
2024-09-05	18.900	19.000	18.800	18.800	17.219	483
2024-09-04	19.350	19.450	18.900	18.900	17.310	42
2024-09-03	18.800	19.300	18.800	19.300	17.677	298
2024-09-02	18.900	19.000	18.800	19.000	17.402	481
2024-08-30	19.000	19.450	19.000	19.150	17.539	739
2024-08-29	18.850	18.900	18.850	18.900	17.310	195
2024-08-28	19.000	19.050	18.850	18.850	17.265	299
2024-08-27	18.950	19.250	18.950	18.950	17.356	246
2024-08-26	18.800	18.800	18.600	18.600	17.036	612
2024-08-23	18.950	18.950	18.650	18.650	17.082	183
2024-08-22	19.700	19.700	18.650	18.900	17.310	190

← NewerPage 9 of 21 · 1,260 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.