Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.090	3.090	2.990	2.990	2.820	66
2023-03-16	3.020	3.020	3.020	3.020	2.848	0
2023-03-15	2.950	3.020	2.950	3.020	2.848	5,010
2023-03-14	2.900	2.945	2.900	2.940	2.773	1,474
2023-03-13	2.905	2.950	2.860	2.950	2.782	774
2023-03-10	2.950	2.950	2.950	2.950	2.782	338
2023-03-09	3.000	3.075	2.965	3.075	2.900	1,440
2023-03-08	3.000	3.000	2.950	3.000	2.830	252
2023-03-07	2.960	3.090	2.960	3.090	2.914	2,020
2023-03-06	3.010	3.130	3.010	3.100	2.924	1,760
2023-03-03	2.990	3.135	2.990	3.135	2.957	168
2023-03-02	3.135	3.135	3.135	3.135	2.957	0
2023-03-01	3.140	3.140	3.135	3.135	2.957	201
2023-02-28	3.050	3.140	3.050	3.140	2.962	660
2023-02-27	3.000	3.145	3.000	3.145	2.966	1,223
2023-02-24	3.065	3.200	3.045	3.100	2.924	7,804
2023-02-23	2.950	2.980	2.950	2.980	2.811	881
2023-02-22	2.905	3.095	2.905	3.045	2.872	2,494
2023-02-21	2.950	3.040	2.950	3.010	2.839	3,516
2023-02-20	3.035	3.035	2.950	3.000	2.830	508
2023-02-17	3.040	3.040	3.040	3.040	2.867	0
2023-02-16	3.040	3.040	2.920	3.040	2.867	525
2023-02-15	3.000	3.050	2.995	3.040	2.867	3,562
2023-02-14	3.000	3.000	2.905	2.995	2.825	8,444
2023-02-13	2.950	2.950	2.895	2.935	2.768	8,648
2023-02-10	2.910	2.950	2.900	2.945	2.778	6,133
2023-02-09	2.950	2.950	2.905	2.910	2.745	1,095
2023-02-08	2.910	2.970	2.910	2.965	2.797	12,889
2023-02-07	2.895	2.995	2.885	2.930	2.764	955
2023-02-06	2.875	2.995	2.875	2.965	2.797	1,600
2023-02-03	2.870	3.000	2.870	3.000	2.830	17,301
2023-02-02	2.900	2.915	2.900	2.910	2.745	3,977
2023-02-01	3.000	3.000	2.990	2.995	2.825	3,064
2023-01-31	2.875	3.150	2.875	3.000	2.830	12,890
2023-01-30	2.890	2.890	2.825	2.825	2.665	100
2023-01-27	2.830	2.845	2.830	2.845	2.683	2,352
2023-01-26	2.745	2.800	2.745	2.800	2.641	300
2023-01-25	2.925	2.925	2.705	2.705	2.551	10,296
2023-01-24	2.900	2.900	2.850	2.850	2.688	5,169
2023-01-23	2.820	2.930	2.800	2.800	2.641	11,561
2023-01-20	2.860	2.860	2.860	2.860	2.698	1,260
2023-01-19	2.950	2.950	2.950	2.950	2.782	0
2023-01-18	2.955	2.955	2.770	2.950	2.782	5,489
2023-01-17	2.950	2.950	2.850	2.935	2.768	4,128
2023-01-16	2.805	2.805	2.805	2.805	2.646	150
2023-01-13	2.900	2.920	2.800	2.800	2.641	5,805
2023-01-12	2.850	2.890	2.850	2.890	2.726	1,680
2023-01-11	2.840	2.840	2.840	2.840	2.679	20
2023-01-10	2.840	2.840	2.840	2.840	2.679	0
2023-01-09	2.800	2.850	2.800	2.840	2.679	21,555
2023-01-05	2.700	2.795	2.700	2.795	2.636	103
2023-01-04	2.800	2.800	2.800	2.800	2.641	650
2023-01-03	2.785	2.800	2.785	2.800	2.641	6,581
2023-01-02	2.890	2.890	2.825	2.825	2.665	1,421
2022-12-30	2.820	2.835	2.660	2.660	2.509	9,201
2022-12-29	2.805	2.805	2.710	2.715	2.561	16,821
2022-12-28	2.850	2.855	2.650	2.750	2.594	8,699
2022-12-27	2.750	2.895	2.700	2.860	2.698	7,939
2022-12-23	2.750	2.750	2.750	2.750	2.594	162
2022-12-22	2.800	2.895	2.755	2.895	2.731	3,456

← NewerPage 16 of 21 · 1,216 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.