Inderes Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.700 | 16.950 | 16.700 | 16.950 | 16.950 | 685 |
| 2026-10-15 | 16.800 | 16.950 | 16.650 | 16.700 | 16.700 | 1,218 |
| 2026-10-14 | 16.900 | 17.000 | 16.900 | 16.900 | 16.900 | 1,514 |
| 2026-10-13 | 16.500 | 16.950 | 16.500 | 16.900 | 16.900 | 1,566 |
| 2026-10-12 | 16.750 | 16.750 | 16.450 | 16.450 | 16.450 | 1,699 |
| 2026-10-09 | 16.600 | 16.600 | 16.400 | 16.450 | 16.450 | 1,811 |
| 2026-10-08 | 16.850 | 16.850 | 16.450 | 16.550 | 16.550 | 1,049 |
| 2026-10-07 | 16.650 | 16.850 | 16.400 | 16.850 | 16.850 | 1,238 |
| 2026-10-06 | 16.650 | 16.700 | 16.400 | 16.650 | 16.650 | 1,736 |
| 2026-10-05 | 16.800 | 16.800 | 16.350 | 16.550 | 16.550 | 1,452 |
| 2026-10-02 | 16.450 | 16.550 | 16.250 | 16.500 | 16.500 | 2,287 |
| 2026-10-01 | 16.500 | 16.500 | 16.300 | 16.300 | 16.300 | 1,109 |
| 2026-09-30 | 16.600 | 16.600 | 16.350 | 16.400 | 16.400 | 2,607 |
| 2026-09-29 | 17.200 | 17.200 | 16.500 | 16.500 | 16.500 | 2,608 |
| 2026-09-28 | 16.650 | 18.000 | 16.450 | 16.650 | 16.650 | 11,656 |
| 2026-09-25 | 16.350 | 16.700 | 16.350 | 16.600 | 16.600 | 375 |
| 2026-09-24 | 16.400 | 16.400 | 16.350 | 16.350 | 16.350 | 754 |
| 2026-09-23 | 16.200 | 16.600 | 16.200 | 16.400 | 16.400 | 2,597 |
| 2026-09-22 | 16.750 | 16.750 | 15.900 | 16.200 | 16.200 | 4,021 |
| 2026-09-21 | 16.700 | 16.900 | 16.350 | 16.900 | 16.900 | 995 |
| 2026-09-18 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 11 |
| 2026-09-17 | 16.650 | 16.650 | 16.500 | 16.500 | 16.500 | 491 |
| 2026-09-16 | 16.600 | 16.700 | 16.600 | 16.650 | 16.650 | 731 |
| 2026-09-15 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 300 |
| 2026-09-14 | 16.850 | 16.850 | 16.550 | 16.600 | 16.600 | 563 |
| 2026-09-11 | 16.850 | 16.850 | 16.500 | 16.850 | 16.850 | 1,625 |
| 2026-09-10 | 17.000 | 17.000 | 16.550 | 16.850 | 16.850 | 974 |
| 2026-09-09 | 17.050 | 17.050 | 16.700 | 16.850 | 16.850 | 1,450 |
| 2026-09-08 | 16.600 | 16.600 | 16.500 | 16.500 | 16.500 | 430 |
| 2026-09-07 | 16.700 | 16.800 | 16.400 | 16.400 | 16.400 | 1,612 |
| 2026-09-04 | 16.900 | 16.950 | 16.700 | 16.700 | 16.700 | 595 |
| 2026-09-03 | 16.700 | 16.850 | 16.550 | 16.550 | 16.550 | 878 |
| 2026-09-02 | 16.700 | 16.750 | 16.500 | 16.650 | 16.650 | 1,413 |
| 2026-09-01 | 16.450 | 16.900 | 16.450 | 16.600 | 16.600 | 738 |
| 2026-08-31 | 16.750 | 16.900 | 16.450 | 16.650 | 16.650 | 1,628 |
| 2026-08-28 | 16.700 | 16.950 | 16.500 | 16.500 | 16.500 | 2,356 |
| 2026-08-27 | 16.850 | 16.850 | 16.650 | 16.800 | 16.800 | 948 |
| 2026-08-26 | 16.650 | 16.950 | 16.650 | 16.850 | 16.850 | 658 |
| 2026-08-25 | 16.600 | 17.100 | 16.600 | 16.650 | 16.650 | 3,326 |
| 2026-08-24 | 17.000 | 17.000 | 16.400 | 16.450 | 16.450 | 2,344 |
| 2026-08-21 | 17.050 | 17.050 | 17.000 | 17.000 | 17.000 | 451 |
| 2026-08-20 | 16.950 | 17.100 | 16.950 | 17.050 | 17.050 | 811 |
| 2026-08-19 | 16.850 | 17.150 | 16.800 | 16.900 | 16.900 | 465 |
| 2026-08-18 | 16.600 | 16.900 | 16.550 | 16.850 | 16.850 | 908 |
| 2026-08-17 | 16.650 | 16.950 | 16.650 | 16.850 | 16.850 | 1,248 |
| 2026-08-14 | 16.950 | 16.950 | 16.500 | 16.900 | 16.900 | 2,456 |
| 2026-08-13 | 17.300 | 17.450 | 16.650 | 17.000 | 17.000 | 4,257 |
| 2026-08-12 | 17.400 | 17.450 | 17.150 | 17.150 | 17.150 | 1,939 |
| 2026-08-11 | 17.250 | 17.750 | 17.200 | 17.350 | 17.350 | 7,324 |
| 2026-08-10 | 17.050 | 17.100 | 17.050 | 17.100 | 17.100 | 2,420 |
| 2026-08-07 | 16.150 | 17.050 | 16.150 | 17.050 | 17.050 | 4,124 |
| 2026-08-06 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 11 |
| 2026-08-05 | 16.550 | 16.550 | 16.500 | 16.500 | 16.500 | 100 |
| 2026-08-04 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 375 |
| 2026-08-03 | 16.700 | 16.900 | 16.200 | 16.700 | 16.700 | 1,335 |
| 2026-07-31 | 16.750 | 16.750 | 16.400 | 16.400 | 16.400 | 919 |
| 2026-07-30 | 16.500 | 16.600 | 16.500 | 16.600 | 16.600 | 575 |
| 2026-07-29 | 16.200 | 16.550 | 16.200 | 16.550 | 16.550 | 582 |
| 2026-07-28 | 16.500 | 16.800 | 16.200 | 16.500 | 16.500 | 422 |
| 2026-07-27 | 16.650 | 16.950 | 16.050 | 16.500 | 16.500 | 1,281 |
Page 1 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.