Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.840	2.840	2.840	2.840	2.718	65
2023-11-29	2.900	2.900	2.800	2.890	2.766	3,005
2023-11-28	2.900	2.900	2.900	2.900	2.776	150
2023-11-27	2.910	2.910	2.900	2.900	2.776	1,185
2023-11-24	2.940	2.940	2.940	2.940	2.814	600
2023-11-23	2.940	2.940	2.860	2.860	2.738	2,731
2023-11-22	2.990	2.990	2.950	2.950	2.824	1,790
2023-11-21	2.810	3.000	2.810	2.990	2.862	26,227
2023-11-20	2.720	2.720	2.720	2.720	2.604	0
2023-11-17	2.720	2.720	2.720	2.720	2.604	755
2023-11-16	2.800	2.820	2.700	2.820	2.699	8,134
2023-11-15	2.790	2.810	2.730	2.730	2.613	3,227
2023-11-14	2.730	2.730	2.730	2.730	2.613	0
2023-11-13	2.730	2.730	2.730	2.730	2.613	1,659
2023-11-10	2.750	2.750	2.730	2.730	2.613	1,345
2023-11-09	2.750	2.840	2.730	2.750	2.632	1,522
2023-11-08	2.870	2.870	2.730	2.740	2.623	3,644
2023-11-07	2.730	2.740	2.730	2.740	2.623	170
2023-11-06	2.740	2.900	2.740	2.900	2.776	3,975
2023-11-03	2.770	2.790	2.730	2.790	2.671	274
2023-11-02	2.750	2.810	2.750	2.810	2.690	4,747
2023-11-01	2.730	2.730	2.730	2.730	2.613	267
2023-10-31	2.750	2.750	2.750	2.750	2.632	233
2023-10-30	2.720	2.720	2.720	2.720	2.604	150
2023-10-27	2.730	2.740	2.730	2.740	2.623	460
2023-10-26	2.730	2.730	2.730	2.730	2.613	0
2023-10-25	2.730	2.730	2.730	2.730	2.613	547
2023-10-24	2.760	2.770	2.730	2.770	2.651	1,246
2023-10-23	2.770	2.770	2.760	2.770	2.651	3,012
2023-10-20	2.800	2.800	2.750	2.750	2.632	503
2023-10-19	2.730	2.740	2.730	2.740	2.623	831
2023-10-18	2.800	2.820	2.770	2.770	2.651	2,143
2023-10-17	2.730	2.840	2.730	2.770	2.651	4,360
2023-10-16	2.790	2.790	2.730	2.730	2.613	3,549
2023-10-13	2.800	2.800	2.780	2.780	2.661	2,315
2023-10-12	2.840	2.850	2.840	2.850	2.728	2,298
2023-10-11	2.800	2.840	2.800	2.840	2.718	1,400
2023-10-10	2.780	2.780	2.780	2.780	2.661	20
2023-10-09	2.800	2.800	2.780	2.780	2.661	1,318
2023-10-06	2.790	2.800	2.790	2.800	2.680	650
2023-10-05	2.780	2.780	2.780	2.780	2.661	150
2023-10-04	2.780	2.780	2.780	2.780	2.661	1,606
2023-10-03	2.880	2.880	2.880	2.880	2.757	2,002
2023-10-02	2.920	2.920	2.800	2.800	2.680	612
2023-09-29	2.990	2.990	2.800	2.910	2.785	182
2023-09-28	2.780	2.780	2.750	2.750	2.632	3,466
2023-09-27	2.800	2.800	2.750	2.780	2.661	2,809
2023-09-26	2.820	2.850	2.820	2.820	2.699	1,917
2023-09-25	2.820	2.820	2.820	2.820	2.699	1,685
2023-09-22	2.820	2.820	2.820	2.820	2.699	550
2023-09-21	2.920	2.920	2.920	2.920	2.795	632
2023-09-20	2.820	2.820	2.820	2.820	2.699	180
2023-09-19	2.820	2.820	2.820	2.820	2.699	0
2023-09-18	2.820	2.820	2.820	2.820	2.699	668
2023-09-15	2.840	2.840	2.840	2.840	2.718	700
2023-09-14	2.830	2.830	2.750	2.800	2.680	13,785
2023-09-13	2.850	2.850	2.840	2.840	2.718	200
2023-09-12	2.920	2.930	2.870	2.870	2.747	2,514
2023-09-11	3.180	3.180	2.800	2.940	2.814	20,938
2023-09-08	2.930	3.180	2.930	3.180	3.044	1,350

← NewerPage 13 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.