Inderes Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	16.45	16.50	16.35	16.50	16.50	-	842
Jun 4, 2026	16.70	16.70	16.50	16.50	16.50	2.17%	969
Jun 3, 2026	16.40	16.40	16.05	16.15	16.15	-2.71%	1,981
Jun 2, 2026	16.65	16.65	16.30	16.60	16.60	-0.60%	1,769
Jun 1, 2026	16.85	16.85	16.60	16.70	16.70	-0.89%	352
May 29, 2026	16.30	16.85	16.30	16.85	16.85	2.74%	700
May 28, 2026	16.40	16.40	16.40	16.40	16.40	-	103
May 27, 2026	16.65	16.65	16.40	16.40	16.40	-1.80%	661
May 26, 2026	16.75	16.75	16.70	16.70	16.70	-0.60%	458
May 25, 2026	16.80	16.80	16.80	16.80	16.80	-0.30%	466
May 22, 2026	16.75	16.85	16.75	16.85	16.85	1.51%	1,341
May 21, 2026	16.90	16.90	16.60	16.60	16.60	0.30%	547
May 20, 2026	16.50	16.80	16.50	16.55	16.55	0.30%	569
May 19, 2026	16.45	16.75	16.45	16.50	16.50	0.61%	426
May 18, 2026	16.50	16.90	16.35	16.40	16.40	0.31%	147
May 15, 2026	16.60	16.95	16.35	16.35	16.35	1.55%	1,358
May 13, 2026	16.25	16.30	16.05	16.10	16.10	-	695
May 12, 2026	15.80	16.10	15.80	16.10	16.10	-0.31%	268
May 11, 2026	15.75	16.20	15.75	16.15	16.15	-0.31%	1,136
May 8, 2026	16.25	16.30	16.15	16.20	16.20	-0.31%	715
May 7, 2026	16.20	16.25	16.10	16.25	16.25	0.31%	1,612
May 6, 2026	16.15	16.35	15.70	16.20	16.20	0.31%	826
May 5, 2026	15.90	16.15	15.75	16.15	16.15	-0.31%	1,175
May 4, 2026	15.55	16.20	15.55	16.20	16.20	4.18%	1,768
Apr 30, 2026	15.50	15.90	15.50	15.55	15.55	0.97%	3,731
Apr 29, 2026	16.35	16.35	15.05	15.40	15.40	-5.81%	12,847
Apr 28, 2026	16.15	16.40	16.15	16.35	16.35	0.93%	609
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	0.80%	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