Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.950	3.180	2.950	2.960	2.833	3,151
2023-09-06	2.990	2.990	2.910	2.920	2.795	2,023
2023-09-05	2.980	3.010	2.980	3.010	2.881	169
2023-09-04	3.010	3.010	3.010	3.010	2.881	20
2023-09-01	3.130	3.130	2.920	3.050	2.919	1,415
2023-08-31	3.080	3.160	3.080	3.150	3.015	1,593
2023-08-30	3.080	3.080	3.080	3.080	2.948	423
2023-08-29	2.900	3.080	2.880	3.080	2.948	5,899
2023-08-28	2.900	2.910	2.880	2.890	2.766	6,352
2023-08-25	2.900	2.900	2.880	2.880	2.757	561
2023-08-24	2.950	2.950	2.950	2.950	2.824	0
2023-08-23	2.950	2.950	2.950	2.950	2.824	250
2023-08-22	2.990	3.000	2.860	2.860	2.738	1,050
2023-08-21	2.850	2.850	2.850	2.850	2.728	185
2023-08-18	2.880	2.880	2.840	2.850	2.728	3,703
2023-08-17	2.920	2.920	2.910	2.910	2.785	434
2023-08-16	3.060	3.060	2.910	2.930	2.805	2,833
2023-08-15	3.100	3.100	2.960	3.050	2.919	9,563
2023-08-14	3.220	3.220	3.220	3.220	3.082	0
2023-08-11	3.220	3.220	3.220	3.220	3.082	5
2023-08-10	3.080	3.080	3.080	3.080	2.948	680
2023-08-09	3.100	3.280	3.080	3.170	3.034	4,626
2023-08-08	3.200	3.200	2.710	3.070	2.939	26,172
2023-08-07	3.240	3.280	3.180	3.280	3.140	611
2023-08-04	3.200	3.200	3.200	3.200	3.063	640
2023-08-03	3.180	3.200	3.170	3.170	3.034	2,581
2023-08-02	3.200	3.200	3.200	3.200	3.063	800
2023-08-01	3.310	3.310	3.170	3.170	3.034	7,949
2023-07-31	3.180	3.190	3.180	3.180	3.044	831
2023-07-28	3.190	3.190	3.190	3.190	3.053	201
2023-07-27	3.190	3.190	3.190	3.190	3.053	85
2023-07-26	3.300	3.300	3.180	3.180	3.044	296
2023-07-25	3.340	3.340	3.290	3.290	3.149	188
2023-07-24	3.200	3.260	3.180	3.180	3.044	3,765
2023-07-21	3.370	3.370	3.370	3.370	3.226	52
2023-07-20	3.360	3.360	3.180	3.180	3.044	155
2023-07-19	3.240	3.240	3.200	3.200	3.063	639
2023-07-18	3.210	3.210	3.210	3.210	3.073	313
2023-07-17	3.210	3.210	3.210	3.210	3.073	28
2023-07-14	3.200	3.340	3.180	3.200	3.063	4,608
2023-07-13	3.350	3.380	3.200	3.210	3.073	7,748
2023-07-12	3.400	3.400	3.310	3.330	3.187	2,062
2023-07-11	3.210	3.210	3.210	3.210	3.073	293
2023-07-10	3.270	3.300	3.270	3.300	3.159	1,500
2023-07-07	3.180	3.290	3.180	3.290	3.149	40
2023-07-06	3.440	3.440	3.200	3.280	3.140	1,152
2023-07-05	3.280	3.280	3.170	3.210	3.073	4,774
2023-07-04	3.300	3.450	3.290	3.290	3.149	1,154
2023-07-03	3.430	3.430	3.220	3.430	3.283	572
2023-06-30	3.450	3.450	3.450	3.450	3.302	125
2023-06-29	3.490	3.490	3.490	3.490	3.341	100
2023-06-28	3.470	3.470	3.470	3.470	3.321	715
2023-06-27	3.480	3.480	3.470	3.470	3.321	108
2023-06-26	3.300	3.300	3.300	3.300	3.159	9
2023-06-22	3.410	3.490	3.290	3.300	3.159	56,611
2023-06-21	3.430	3.570	3.430	3.570	3.417	75
2023-06-20	3.410	3.570	3.400	3.570	3.417	4,673
2023-06-19	3.580	3.580	3.580	3.580	3.427	480
2023-06-16	3.580	3.580	3.460	3.460	3.312	511
2023-06-15	3.450	3.560	3.450	3.500	3.350	1,438

← NewerPage 14 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.