Skip to main content
Inderes Oyj (HEL:INDERES)
Finland flag Finland · Delayed Price · Currency is EUR
16.35
+0.15 (0.93%)
Apr 28, 2026, 4:10 PM EET

Inderes Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.1016.6516.1016.2016.200.93%2,184
Apr 24, 202615.6516.0515.6516.0516.052.56%4,786
Apr 23, 202615.5516.0015.5515.6515.65-1.26%634
Apr 22, 202615.9015.9015.7515.8515.850.63%688
Apr 21, 202615.8515.9015.7515.7515.75-1,351
Apr 20, 202615.2515.8015.2515.7515.753.28%993
Apr 17, 202615.1015.3015.1015.2515.251.33%411
Apr 16, 202615.1515.2514.9015.0515.05-0.66%994
Apr 15, 202615.1015.3515.1015.1514.930.33%1,379
Apr 14, 202615.2515.2515.0015.1014.88-0.66%688
Apr 13, 202615.1015.2015.0015.2014.98-0.33%3,616
Apr 10, 202615.2015.2515.1015.2515.030.33%384
Apr 9, 202615.0515.2515.0515.2014.981.33%798
Apr 8, 202615.1015.5014.8015.0014.782.04%1,803
Apr 7, 202614.9015.1514.7014.7014.49-1.34%1,673
Apr 2, 202614.8015.3014.7014.9014.680.68%915
Apr 1, 202614.7515.0514.7514.8014.590.34%1,153
Mar 31, 202614.7514.8514.6014.7514.54-1.01%2,614
Mar 30, 202614.6015.4014.6014.9014.68-2.61%438
Mar 27, 202614.9015.3014.5015.3015.084.44%3,679
Mar 26, 202615.0015.0014.6014.6514.44-1.68%959
Mar 25, 202614.9014.9014.9014.9014.681.36%628
Mar 24, 202614.8514.8514.6514.7014.49-0.34%1,259
Mar 23, 202614.9014.9014.7014.7514.54-0.67%2,829
Mar 20, 202615.0515.3514.8514.8514.63-2.94%1,600
Mar 19, 202615.2015.3515.1515.3015.080.66%1,865
Mar 18, 202615.6515.6515.2015.2014.98-1,064
Mar 17, 202615.4515.4515.2015.2014.98-354
Mar 16, 202615.2015.2515.2015.2014.98-0.65%116
Mar 13, 202615.1515.5515.1515.3015.08-1.61%1,391
Mar 12, 202615.2015.5515.2015.5515.322.98%500
Mar 11, 202615.4515.4515.1015.1014.88-2.27%536
Mar 10, 202615.2015.4515.2015.4515.233.00%677
Mar 9, 202614.9015.1014.9015.0014.78-1.96%1,416
Mar 6, 202615.1515.7015.1515.3015.08-1.61%770
Mar 5, 202615.7015.7015.5515.5515.322.30%629
Mar 4, 202615.1015.3515.0015.2014.982.36%3,165
Mar 3, 202615.3515.3514.8514.8514.63-3.57%2,611
Mar 2, 202615.7515.7515.3515.4015.18-2.22%891
Feb 27, 202615.8515.8515.6515.7515.520.32%1,421
Feb 26, 202615.4015.9015.3515.7015.471.62%2,466
Feb 25, 202615.4015.4515.4015.4515.230.98%753
Feb 24, 202615.4015.4015.2015.3015.08-0.33%1,601
Feb 23, 202615.6015.6015.2515.3515.130.33%627
Feb 20, 202615.4515.4515.2015.3015.08-0.33%1,229
Feb 19, 202615.1515.3515.1515.3515.130.33%222
Feb 18, 202615.2015.3015.0515.3015.08-3,713
Feb 17, 202615.6515.6515.1515.3015.080.33%1,270
Feb 16, 202615.5515.5515.0515.2515.03-1.93%6,623
Feb 13, 202615.8016.0015.5515.5515.32-1.58%1,599
Feb 12, 202615.7015.9515.5015.8015.570.64%3,881
Feb 11, 202615.6016.0015.6015.7015.47-1.26%1,549
Feb 10, 202616.3516.4515.8515.9015.67-0.93%4,768
Feb 9, 202615.7516.2015.7516.0515.822.23%2,903
Feb 6, 202615.8016.0015.6015.7015.47-0.32%2,116
Feb 5, 202615.8015.8015.6515.7515.52-1.56%2,142
Feb 4, 202615.9516.0015.9516.0015.77-0.93%202
Feb 3, 202616.1516.1516.1516.1515.921.25%200
Feb 2, 202616.4016.4015.5015.9515.72-2.74%379
Jan 30, 202615.8016.4015.8016.4016.162.50%742
Jan 29, 202615.8516.4015.8516.0015.771.27%2,355
Jan 28, 202616.0016.1015.8015.8015.57-1.25%773
Jan 27, 202615.8016.0015.8016.0015.77-0.62%261
Jan 26, 202616.0016.4515.8016.1015.870.63%2,208
Jan 23, 202615.5516.0015.5516.0015.77-2,334
Jan 22, 202615.8516.0515.8016.0015.772.56%4,268
Jan 21, 202615.4515.6015.3015.6015.371.30%206
Jan 20, 202615.5515.6515.4015.4015.18-0.65%211
Jan 19, 202615.5515.5515.0015.5015.27-0.96%1,543
Jan 16, 202615.9016.0515.6015.6515.42-0.95%2,065
Jan 15, 202615.7015.8015.5015.8015.570.32%1,594
Jan 14, 202615.8515.8515.6515.7515.52-0.63%759
Jan 13, 202616.0516.0515.7015.8515.62-1.55%1,226
Jan 12, 202615.7016.1515.5016.1015.871.58%3,251
Jan 9, 202615.8015.9515.8015.8515.62-210
Jan 8, 202615.9015.9015.8515.8515.62-0.31%108
Jan 7, 202615.8015.9015.7015.9015.670.63%1,617
Jan 5, 202615.9015.9515.4515.8015.57-0.63%2,982
Jan 2, 202615.8516.0015.6015.9015.670.63%1,941
Dec 30, 202515.9516.2515.5515.8015.57-0.94%9,400
Dec 29, 202515.6516.0515.3515.9515.721.59%7,022
Dec 23, 202515.5015.7015.2515.7015.470.96%1,459
Dec 22, 202515.4015.5515.3015.5515.320.97%3,019
Dec 19, 202515.4015.6015.3515.4015.18-0.32%3,663
Dec 18, 202515.4515.6015.4015.4515.23-0.32%1,802
Dec 17, 202515.4515.7015.4515.5015.27-1.27%689
Dec 16, 202515.4515.7015.4015.7015.471.95%1,812
Dec 15, 202515.4015.6015.2515.4015.18-0.96%5,689
Dec 12, 202515.1515.8015.1515.5515.322.30%5,080
Dec 11, 202515.4015.8514.9515.2014.98-0.65%23,759
Dec 10, 202515.5015.5015.3015.3015.08-1.29%1,537
Dec 9, 202515.4515.5515.4515.5015.270.32%569
Dec 8, 202515.6015.6515.4515.4515.23-0.96%1,180
Dec 5, 202515.6015.7515.6015.6015.37-0.64%325
Dec 4, 202515.6015.7015.5015.7015.470.64%1,695
Dec 3, 202515.6515.8015.5515.6015.37-1.89%815
Dec 2, 202515.8515.9015.8515.9015.67-263
Dec 1, 202515.5515.9015.5515.9015.671.27%2,065
Nov 28, 202516.0016.0015.6015.7015.47-221
Nov 27, 202515.5515.8515.5015.7015.47-0.32%2,200