Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.940	2.000	1.940	2.000	2.000	2,105
2026-10-15	1.950	1.950	1.940	1.940	1.940	120
2026-10-14	2.020	2.020	1.940	1.940	1.940	25,546
2026-10-13	2.040	2.040	2.040	2.040	2.040	3,004
2026-10-12	2.020	2.040	2.020	2.040	2.040	2,050
2026-10-09	2.060	2.060	2.000	2.060	2.060	28,200
2026-10-08	2.040	2.040	2.040	2.040	2.040	650
2026-10-07	2.060	2.060	2.040	2.040	2.040	773
2026-10-06	2.040	2.040	2.040	2.040	2.040	620
2026-10-05	2.120	2.120	2.100	2.100	2.100	6,989
2026-10-02	2.180	2.180	2.180	2.180	2.180	4
2026-10-01	2.140	2.140	2.140	2.140	2.140	0
2026-09-30	2.160	2.180	2.140	2.140	2.140	2,583
2026-09-29	2.160	2.180	2.120	2.180	2.180	6,603
2026-09-28	2.160	2.160	2.160	2.160	2.160	7,396
2026-09-25	2.160	2.160	2.160	2.160	2.160	2,150
2026-09-24	2.160	2.160	2.160	2.160	2.160	2,021
2026-09-23	2.200	2.200	2.160	2.160	2.160	1,438
2026-09-22	2.160	2.160	2.160	2.160	2.160	0
2026-09-21	2.180	2.180	2.160	2.160	2.160	2,221
2026-09-18	2.180	2.180	2.180	2.180	2.180	0
2026-09-17	2.200	2.200	2.180	2.180	2.180	224
2026-09-16	2.180	2.180	2.180	2.180	2.180	11,636
2026-09-15	2.220	2.220	2.220	2.220	2.220	22
2026-09-14	2.180	2.180	2.180	2.180	2.180	8,511
2026-09-11	2.180	2.180	2.180	2.180	2.180	0
2026-09-10	2.240	2.240	2.180	2.180	2.180	10,033
2026-09-09	2.200	2.200	2.200	2.200	2.200	500
2026-09-08	2.240	2.240	2.240	2.240	2.240	5
2026-09-07	2.220	2.220	2.200	2.200	2.200	650
2026-09-04	2.220	2.220	2.220	2.220	2.220	850
2026-09-03	2.220	2.220	2.220	2.220	2.220	5,006
2026-09-02	2.220	2.220	2.200	2.200	2.200	1,005
2026-09-01	2.200	2.220	2.200	2.220	2.220	269
2026-08-31	2.200	2.200	2.200	2.200	2.200	1,500
2026-08-28	2.220	2.220	2.220	2.220	2.220	564
2026-08-27	2.200	2.200	2.180	2.200	2.200	4,761
2026-08-26	2.200	2.200	2.200	2.200	2.200	0
2026-08-25	2.200	2.200	2.200	2.200	2.200	3,710
2026-08-24	2.200	2.200	2.200	2.200	2.200	1,955
2026-08-21	2.180	2.180	2.180	2.180	2.180	175
2026-08-20	2.200	2.200	2.200	2.200	2.200	45
2026-08-19	2.200	2.200	2.200	2.200	2.200	0
2026-08-18	2.180	2.200	2.180	2.200	2.200	551
2026-08-17	2.240	2.240	2.180	2.180	2.180	22
2026-08-14	2.200	2.240	2.180	2.220	2.220	2,540
2026-08-13	2.220	2.220	2.180	2.200	2.200	2,752
2026-08-12	2.240	2.240	2.220	2.220	2.220	44
2026-08-11	2.200	2.200	2.200	2.200	2.200	151
2026-08-10	2.240	2.240	2.200	2.200	2.200	1,144
2026-08-07	2.200	2.220	2.200	2.220	2.220	162
2026-08-06	2.240	2.240	2.240	2.240	2.240	10
2026-08-05	2.240	2.240	2.240	2.240	2.240	0
2026-08-04	2.180	2.240	2.180	2.240	2.240	186
2026-08-03	2.200	2.200	2.200	2.200	2.200	1,850
2026-07-31	2.200	2.200	2.200	2.200	2.200	0
2026-07-30	2.200	2.200	2.200	2.200	2.200	400
2026-07-29	2.180	2.180	2.180	2.180	2.180	1
2026-07-28	2.200	2.200	2.180	2.180	2.180	374
2026-07-27	2.200	2.220	2.200	2.220	2.220	345

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0500 EUR
2025-04-24	0.0500 EUR
2023-05-17	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.