Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.400	2.460	2.400	2.460	2.355	1,896
2024-05-27	2.440	2.440	2.400	2.440	2.336	1,162
2024-05-24	2.440	2.440	2.440	2.440	2.336	40
2024-05-23	2.460	2.460	2.380	2.400	2.297	23,000
2024-05-22	2.460	2.460	2.460	2.460	2.355	1,677
2024-05-21	2.480	2.580	2.480	2.580	2.470	840
2024-05-20	2.460	2.480	2.420	2.480	2.374	6,981
2024-05-17	2.420	2.420	2.420	2.420	2.316	631
2024-05-16	2.460	2.460	2.460	2.460	2.355	197
2024-05-15	2.400	2.480	2.400	2.480	2.374	6,067
2024-05-14	2.500	2.680	2.400	2.440	2.336	5,726
2024-05-13	2.500	2.500	2.500	2.500	2.393	810
2024-05-10	2.520	2.520	2.440	2.520	2.412	5,994
2024-05-08	2.640	2.700	2.520	2.700	2.584	4,639
2024-05-07	2.500	2.500	2.500	2.500	2.393	3,970
2024-05-06	2.500	2.540	2.500	2.500	2.393	3,697
2024-05-03	2.500	2.500	2.500	2.500	2.393	184
2024-05-02	2.500	2.500	2.500	2.500	2.393	2,513
2024-04-30	2.500	2.500	2.500	2.500	2.393	150
2024-04-29	2.500	2.500	2.500	2.500	2.393	415
2024-04-26	2.500	2.500	2.500	2.500	2.393	0
2024-04-25	2.500	2.500	2.500	2.500	2.393	163
2024-04-24	2.500	2.500	2.500	2.500	2.393	50
2024-04-23	2.500	2.500	2.500	2.500	2.393	1,547
2024-04-22	2.500	2.500	2.500	2.500	2.393	466
2024-04-19	2.520	2.520	2.500	2.500	2.393	302
2024-04-18	2.600	2.600	2.500	2.500	2.393	585
2024-04-17	2.600	2.600	2.600	2.600	2.489	1
2024-04-16	2.520	2.600	2.520	2.520	2.412	2,641
2024-04-15	2.580	2.620	2.520	2.620	2.508	2,208
2024-04-12	2.500	2.620	2.480	2.620	2.508	11,345
2024-04-11	2.580	2.580	2.500	2.500	2.393	6
2024-04-10	2.500	2.540	2.500	2.500	2.393	1,834
2024-04-09	2.500	2.520	2.460	2.520	2.412	2,713
2024-04-08	2.560	2.560	2.520	2.520	2.412	1,121
2024-04-05	2.480	2.480	2.480	2.480	2.374	350
2024-04-04	2.480	2.580	2.480	2.560	2.450	1,202
2024-04-03	2.460	2.480	2.380	2.380	2.278	2,177
2024-04-02	2.360	2.360	2.360	2.360	2.259	1,719
2024-03-28	2.360	2.360	2.360	2.360	2.259	423
2024-03-27	2.480	2.480	2.480	2.480	2.374	143
2024-03-26	2.440	2.450	2.440	2.450	2.345	6,996
2024-03-25	2.360	2.360	2.360	2.360	2.259	150
2024-03-22	2.360	2.440	2.360	2.440	2.336	200
2024-03-21	2.360	2.360	2.360	2.360	2.259	1,000
2024-03-20	2.440	2.440	2.440	2.440	2.336	13
2024-03-19	2.360	2.490	2.360	2.490	2.383	350
2024-03-18	2.490	2.490	2.490	2.490	2.383	745
2024-03-15	2.400	2.500	2.350	2.500	2.393	3,404
2024-03-14	2.490	2.490	2.490	2.490	2.383	0
2024-03-13	2.500	2.500	2.460	2.490	2.383	834
2024-03-12	2.500	2.500	2.500	2.500	2.393	397
2024-03-11	2.400	2.490	2.400	2.450	2.345	1,793
2024-03-08	2.380	2.400	2.380	2.400	2.297	563
2024-03-07	2.360	2.360	2.300	2.300	2.202	12,689
2024-03-06	2.410	2.410	2.400	2.400	2.297	2,892
2024-03-05	2.410	2.410	2.410	2.410	2.307	2
2024-03-04	2.410	2.410	2.410	2.410	2.307	100
2024-03-01	2.410	2.660	2.410	2.410	2.307	2,391
2024-02-29	2.500	2.590	2.410	2.410	2.307	14,690

← NewerPage 11 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.