Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	2.370	2.370	2.360	2.370	2.269	899
2024-02-27	2.460	2.460	2.460	2.460	2.355	0
2024-02-26	2.460	2.460	2.460	2.460	2.355	1
2024-02-23	2.360	2.360	2.360	2.360	2.259	1,286
2024-02-22	2.370	2.370	2.340	2.340	2.240	3,532
2024-02-21	2.400	2.400	2.380	2.380	2.278	6,095
2024-02-20	2.400	2.400	2.400	2.400	2.297	0
2024-02-19	2.400	2.400	2.400	2.400	2.297	157
2024-02-16	2.410	2.410	2.400	2.410	2.307	4,508
2024-02-15	2.390	2.410	2.390	2.400	2.297	2,696
2024-02-14	2.480	2.480	2.480	2.480	2.374	0
2024-02-13	2.480	2.480	2.480	2.480	2.374	20
2024-02-12	2.510	2.570	2.500	2.550	2.441	3,804
2024-02-09	2.390	2.580	2.390	2.500	2.393	6,290
2024-02-08	2.490	2.490	2.490	2.490	2.383	2
2024-02-07	2.410	2.410	2.380	2.410	2.307	476
2024-02-06	2.410	2.410	2.410	2.410	2.307	3
2024-02-05	2.560	2.560	2.500	2.500	2.393	1,072
2024-02-02	2.400	2.560	2.400	2.560	2.450	2,214
2024-02-01	2.560	2.560	2.440	2.460	2.355	2,815
2024-01-31	2.450	2.500	2.430	2.500	2.393	830
2024-01-30	2.560	2.560	2.560	2.560	2.450	53
2024-01-29	2.440	2.590	2.440	2.560	2.450	3,155
2024-01-26	2.650	2.650	2.430	2.640	2.527	453
2024-01-25	2.390	2.780	2.390	2.730	2.613	6,846
2024-01-24	2.390	2.400	2.390	2.390	2.288	1,574
2024-01-23	2.400	2.400	2.400	2.400	2.297	0
2024-01-22	2.380	2.400	2.380	2.400	2.297	1,009
2024-01-19	2.430	2.430	2.370	2.370	2.269	50,412
2024-01-18	2.420	2.430	2.420	2.430	2.326	304
2024-01-17	2.430	2.430	2.360	2.430	2.326	1,083
2024-01-16	2.440	2.440	2.380	2.430	2.326	331
2024-01-15	2.440	2.440	2.440	2.440	2.336	1,018
2024-01-12	2.300	2.350	2.300	2.350	2.249	1,735
2024-01-11	2.400	2.400	2.370	2.370	2.269	12,423
2024-01-10	2.400	2.400	2.390	2.400	2.297	265
2024-01-09	2.390	2.400	2.390	2.400	2.297	268
2024-01-08	2.400	2.400	2.390	2.390	2.288	609
2024-01-05	2.400	2.400	2.400	2.400	2.297	2,785
2024-01-04	2.490	2.490	2.410	2.410	2.307	271
2024-01-03	2.450	2.500	2.410	2.500	2.393	8,177
2024-01-02	2.420	2.490	2.420	2.450	2.345	4,699
2023-12-29	2.370	2.500	2.370	2.430	2.326	11,610
2023-12-28	2.380	2.490	2.300	2.450	2.345	16,830
2023-12-27	2.380	2.430	2.380	2.390	2.288	7,544
2023-12-22	2.420	2.440	2.380	2.380	2.278	6,892
2023-12-21	2.440	2.500	2.410	2.410	2.307	3,328
2023-12-20	2.650	2.650	2.310	2.430	2.326	39,616
2023-12-19	2.760	2.760	2.520	2.650	2.537	14,842
2023-12-18	2.750	2.750	2.710	2.750	2.632	4,826
2023-12-15	2.720	2.750	2.700	2.750	2.632	15,277
2023-12-14	2.790	2.790	2.710	2.710	2.594	596
2023-12-13	2.710	2.800	2.710	2.800	2.680	3,680
2023-12-12	2.720	2.720	2.720	2.720	2.604	323
2023-12-11	2.750	2.840	2.700	2.840	2.718	5,690
2023-12-08	2.700	2.790	2.560	2.790	2.671	16,988
2023-12-07	2.760	2.760	2.750	2.750	2.632	1,973
2023-12-05	2.740	2.750	2.650	2.750	2.632	31,689
2023-12-04	2.750	2.750	2.730	2.730	2.613	3,700
2023-12-01	2.800	2.800	2.800	2.800	2.680	1,055

← NewerPage 12 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.