Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.640	2.700	2.640	2.700	2.584	2,050
2024-08-20	2.620	2.620	2.620	2.620	2.508	0
2024-08-19	2.620	2.620	2.600	2.620	2.508	3,926
2024-08-16	2.740	2.740	2.580	2.620	2.508	9,126
2024-08-15	2.500	2.740	2.500	2.740	2.623	9,205
2024-08-14	2.500	2.500	2.500	2.500	2.393	0
2024-08-13	2.480	2.500	2.480	2.500	2.393	5,000
2024-08-12	2.400	2.400	2.400	2.400	2.297	451
2024-08-09	2.400	2.400	2.400	2.400	2.297	323
2024-08-08	2.400	2.400	2.400	2.400	2.297	300
2024-08-07	2.400	2.400	2.400	2.400	2.297	0
2024-08-06	2.400	2.400	2.380	2.400	2.297	1,675
2024-08-05	2.400	2.400	2.380	2.380	2.278	4,958
2024-08-02	2.400	2.400	2.400	2.400	2.297	1,400
2024-08-01	2.400	2.400	2.400	2.400	2.297	0
2024-07-31	2.400	2.400	2.400	2.400	2.297	754
2024-07-30	2.420	2.420	2.400	2.400	2.297	715
2024-07-29	2.400	2.400	2.400	2.400	2.297	0
2024-07-26	2.400	2.400	2.400	2.400	2.297	178
2024-07-25	2.400	2.400	2.380	2.380	2.278	155
2024-07-24	2.400	2.400	2.400	2.400	2.297	150
2024-07-23	2.420	2.420	2.420	2.420	2.316	0
2024-07-22	2.380	2.480	2.380	2.420	2.316	2,349
2024-07-19	2.400	2.400	2.400	2.400	2.297	1,407
2024-07-18	2.400	2.400	2.400	2.400	2.297	295
2024-07-17	2.400	2.400	2.400	2.400	2.297	482
2024-07-16	2.400	2.400	2.400	2.400	2.297	2,190
2024-07-15	2.440	2.440	2.400	2.400	2.297	251
2024-07-12	2.420	2.440	2.420	2.440	2.336	1,300
2024-07-11	2.420	2.420	2.420	2.420	2.316	0
2024-07-10	2.400	2.420	2.400	2.420	2.316	451
2024-07-09	2.400	2.400	2.400	2.400	2.297	85
2024-07-08	2.400	2.400	2.400	2.400	2.297	84
2024-07-05	2.400	2.400	2.400	2.400	2.297	0
2024-07-04	2.400	2.400	2.400	2.400	2.297	0
2024-07-03	2.400	2.400	2.400	2.400	2.297	3,106
2024-07-02	2.420	2.420	2.420	2.420	2.316	700
2024-07-01	2.380	2.420	2.380	2.420	2.316	1,910
2024-06-28	2.420	2.420	2.400	2.400	2.297	522
2024-06-27	2.400	2.400	2.400	2.400	2.297	0
2024-06-26	2.400	2.400	2.400	2.400	2.297	250
2024-06-25	2.400	2.400	2.400	2.400	2.297	450
2024-06-24	2.440	2.440	2.380	2.400	2.297	599
2024-06-20	2.460	2.460	2.400	2.440	2.336	2,333
2024-06-19	2.380	2.380	2.380	2.380	2.278	73
2024-06-18	2.380	2.400	2.380	2.380	2.278	1,349
2024-06-17	2.380	2.380	2.380	2.380	2.278	0
2024-06-14	2.420	2.440	2.380	2.380	2.278	840
2024-06-13	2.380	2.380	2.380	2.380	2.278	176
2024-06-12	2.380	2.380	2.380	2.380	2.278	0
2024-06-11	2.400	2.400	2.380	2.380	2.278	600
2024-06-10	2.400	2.400	2.400	2.400	2.297	1,463
2024-06-07	2.380	2.400	2.380	2.400	2.297	310
2024-06-06	2.400	2.400	2.400	2.400	2.297	0
2024-06-05	2.400	2.400	2.400	2.400	2.297	150
2024-06-04	2.460	2.460	2.400	2.400	2.297	1,481
2024-06-03	2.480	2.480	2.480	2.480	2.374	0
2024-05-31	2.400	2.480	2.400	2.480	2.374	548
2024-05-30	2.400	2.400	2.400	2.400	2.297	250
2024-05-29	2.460	2.460	2.460	2.460	2.355	0

← NewerPage 10 of 21 · 1,215 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.