Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.705	2.970	2.705	2.950	2.782	6,202
2022-12-20	2.950	2.950	2.650	2.890	2.726	5,960
2022-12-19	2.910	2.960	2.910	2.930	2.764	3,101
2022-12-16	2.900	2.900	2.850	2.900	2.735	5,816
2022-12-15	2.800	2.890	2.750	2.890	2.726	14,935
2022-12-14	2.720	2.895	2.720	2.800	2.641	1,270
2022-12-13	2.820	2.820	2.700	2.815	2.655	2,130
2022-12-12	2.775	2.850	2.775	2.820	2.660	9,035
2022-12-09	2.845	2.850	2.820	2.820	2.660	22,112
2022-12-08	2.810	2.850	2.715	2.845	2.683	2,954
2022-12-07	2.795	2.850	2.795	2.850	2.688	2,567
2022-12-05	2.610	2.845	2.610	2.705	2.551	1,426
2022-12-02	2.800	2.850	2.755	2.780	2.622	4,219
2022-12-01	2.850	2.850	2.600	2.755	2.599	12,165
2022-11-30	2.850	2.850	2.830	2.850	2.688	3,985
2022-11-29	2.950	2.955	2.845	2.850	2.688	6,239
2022-11-28	2.900	2.950	2.900	2.920	2.754	12,677
2022-11-25	3.000	3.000	2.815	2.895	2.731	3,663
2022-11-24	3.000	3.050	2.955	3.000	2.830	207,897
2022-11-23	2.991	3.050	2.900	2.979	2.810	46,948
2022-11-22	2.600	2.940	2.600	2.800	2.641	27,230
2022-11-21	2.600	2.610	2.590	2.610	2.462	14,258
2022-11-18	2.520	2.649	2.520	2.600	2.452	20,161
2022-11-17	2.450	2.501	2.450	2.500	2.358	1,797
2022-11-16	2.540	2.540	2.490	2.500	2.358	67,528
2022-11-15	2.450	2.540	2.450	2.500	2.358	24,682
2022-11-14	2.440	2.540	2.440	2.450	2.311	7,526
2022-11-11	2.200	2.675	2.200	2.440	2.301	40,602
2022-11-10	2.090	2.200	2.090	2.200	2.075	693
2022-11-09	2.200	2.210	2.200	2.210	2.084	810
2022-11-08	2.179	2.200	2.179	2.200	2.075	1,596
2022-11-07	2.140	2.140	2.071	2.085	1.967	18,170
2022-11-04	2.121	2.200	2.070	2.120	2.000	36,126
2022-11-03	2.150	2.200	2.120	2.200	2.075	3,075
2022-11-02	2.200	2.200	2.200	2.200	2.075	98
2022-11-01	2.175	2.201	2.175	2.200	2.075	2,001
2022-10-31	2.169	2.169	2.100	2.100	1.981	971
2022-10-28	2.101	2.169	2.101	2.169	2.046	1,250
2022-10-27	2.160	2.160	2.160	2.160	2.037	500
2022-10-26	2.100	2.150	2.100	2.150	2.028	6,087
2022-10-25	2.056	2.100	2.055	2.100	1.980	2,707
2022-10-24	2.150	2.150	2.150	2.150	2.028	10,000
2022-10-21	2.050	2.050	2.050	2.050	1.934	0
2022-10-20	2.100	2.100	2.050	2.050	1.934	19,497
2022-10-19	2.120	2.120	2.100	2.100	1.981	977
2022-10-18	2.100	2.150	2.100	2.150	2.028	17,983
2022-10-17	2.110	2.170	2.081	2.081	1.963	1,415
2022-10-14	2.110	2.110	2.081	2.110	1.990	909
2022-10-13	2.110	2.110	2.081	2.088	1.969	5,244
2022-10-12	2.110	2.110	2.099	2.099	1.979	1,200
2022-10-11	2.121	2.160	2.110	2.160	2.037	3,534
2022-10-10	2.170	2.170	2.121	2.135	2.014	2,490
2022-10-07	2.174	2.174	2.111	2.172	2.049	3,495
2022-10-06	2.100	2.100	2.082	2.082	1.963	150
2022-10-05	2.100	2.175	2.100	2.175	2.051	210
2022-10-04	2.150	2.150	2.150	2.150	2.028	697
2022-10-03	2.111	2.120	2.054	2.080	1.962	8,183
2022-09-30	2.140	2.200	2.052	2.190	2.066	8,634
2022-09-29	2.200	2.200	2.136	2.156	2.034	7,919
2022-09-28	2.240	2.240	2.130	2.200	2.075	6,201

← NewerPage 17 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.