Inderes Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	16.10	16.65	16.10	16.20	16.20	0.93%	2,184
Apr 24, 2026	15.65	16.05	15.65	16.05	16.05	2.56%	4,786
Apr 23, 2026	15.55	16.00	15.55	15.65	15.65	-1.26%	634
Apr 22, 2026	15.90	15.90	15.75	15.85	15.85	0.63%	688
Apr 21, 2026	15.85	15.90	15.75	15.75	15.75	-	1,351
Apr 20, 2026	15.25	15.80	15.25	15.75	15.75	3.28%	993
Apr 17, 2026	15.10	15.30	15.10	15.25	15.25	1.33%	411
Apr 16, 2026	15.15	15.25	14.90	15.05	15.05	-0.66%	994
Apr 15, 2026	15.10	15.35	15.10	15.15	14.93	0.33%	1,379
Apr 14, 2026	15.25	15.25	15.00	15.10	14.88	-0.66%	688
Apr 13, 2026	15.10	15.20	15.00	15.20	14.98	-0.33%	3,616
Apr 10, 2026	15.20	15.25	15.10	15.25	15.03	0.33%	384
Apr 9, 2026	15.05	15.25	15.05	15.20	14.98	1.33%	798
Apr 8, 2026	15.10	15.50	14.80	15.00	14.78	2.04%	1,803
Apr 7, 2026	14.90	15.15	14.70	14.70	14.49	-1.34%	1,673
Apr 2, 2026	14.80	15.30	14.70	14.90	14.68	0.68%	915
Apr 1, 2026	14.75	15.05	14.75	14.80	14.59	0.34%	1,153
Mar 31, 2026	14.75	14.85	14.60	14.75	14.54	-1.01%	2,614
Mar 30, 2026	14.60	15.40	14.60	14.90	14.68	-2.61%	438
Mar 27, 2026	14.90	15.30	14.50	15.30	15.08	4.44%	3,679
Mar 26, 2026	15.00	15.00	14.60	14.65	14.44	-1.68%	959
Mar 25, 2026	14.90	14.90	14.90	14.90	14.68	1.36%	628
Mar 24, 2026	14.85	14.85	14.65	14.70	14.49	-0.34%	1,259
Mar 23, 2026	14.90	14.90	14.70	14.75	14.54	-0.67%	2,829
Mar 20, 2026	15.05	15.35	14.85	14.85	14.63	-2.94%	1,600
Mar 19, 2026	15.20	15.35	15.15	15.30	15.08	0.66%	1,865
Mar 18, 2026	15.65	15.65	15.20	15.20	14.98	-	1,064
Mar 17, 2026	15.45	15.45	15.20	15.20	14.98	-	354
Mar 16, 2026	15.20	15.25	15.20	15.20	14.98	-0.65%	116
Mar 13, 2026	15.15	15.55	15.15	15.30	15.08	-1.61%	1,391
Mar 12, 2026	15.20	15.55	15.20	15.55	15.32	2.98%	500
Mar 11, 2026	15.45	15.45	15.10	15.10	14.88	-2.27%	536
Mar 10, 2026	15.20	15.45	15.20	15.45	15.23	3.00%	677
Mar 9, 2026	14.90	15.10	14.90	15.00	14.78	-1.96%	1,416
Mar 6, 2026	15.15	15.70	15.15	15.30	15.08	-1.61%	770
Mar 5, 2026	15.70	15.70	15.55	15.55	15.32	2.30%	629
Mar 4, 2026	15.10	15.35	15.00	15.20	14.98	2.36%	3,165
Mar 3, 2026	15.35	15.35	14.85	14.85	14.63	-3.57%	2,611
Mar 2, 2026	15.75	15.75	15.35	15.40	15.18	-2.22%	891
Feb 27, 2026	15.85	15.85	15.65	15.75	15.52	0.32%	1,421
Feb 26, 2026	15.40	15.90	15.35	15.70	15.47	1.62%	2,466
Feb 25, 2026	15.40	15.45	15.40	15.45	15.23	0.98%	753
Feb 24, 2026	15.40	15.40	15.20	15.30	15.08	-0.33%	1,601
Feb 23, 2026	15.60	15.60	15.25	15.35	15.13	0.33%	627
Feb 20, 2026	15.45	15.45	15.20	15.30	15.08	-0.33%	1,229
Feb 19, 2026	15.15	15.35	15.15	15.35	15.13	0.33%	222
Feb 18, 2026	15.20	15.30	15.05	15.30	15.08	-	3,713
Feb 17, 2026	15.65	15.65	15.15	15.30	15.08	0.33%	1,270
Feb 16, 2026	15.55	15.55	15.05	15.25	15.03	-1.93%	6,623
Feb 13, 2026	15.80	16.00	15.55	15.55	15.32	-1.58%	1,599