Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.300	2.300	2.300	2.300	2.169	145
2022-09-26	2.260	2.300	2.250	2.300	2.169	5,206
2022-09-23	2.320	2.322	2.260	2.321	2.189	13,184
2022-09-22	2.330	2.330	2.322	2.322	2.190	3,833
2022-09-21	2.330	2.330	2.325	2.328	2.195	2,059
2022-09-20	2.380	2.385	2.380	2.380	2.245	790
2022-09-19	2.385	2.385	2.330	2.385	2.250	161
2022-09-16	2.380	2.385	2.380	2.380	2.245	5,741
2022-09-15	2.410	2.410	2.300	2.385	2.250	6,331
2022-09-14	2.416	2.416	2.360	2.410	2.273	10,202
2022-09-13	2.416	2.418	2.415	2.416	2.279	5,563
2022-09-12	2.486	2.486	2.405	2.486	2.344	7,500
2022-09-09	2.500	2.530	2.500	2.500	2.358	3,498
2022-09-08	2.500	2.500	2.500	2.500	2.358	800
2022-09-07	2.510	2.541	2.480	2.500	2.358	6,898
2022-09-06	2.550	2.570	2.550	2.570	2.424	4,849
2022-09-05	2.680	2.680	2.550	2.560	2.415	6,527
2022-09-02	2.678	2.678	2.591	2.623	2.474	2,041
2022-09-01	2.600	2.669	2.590	2.600	2.452	25,067
2022-08-31	2.651	2.660	2.551	2.600	2.452	5,426
2022-08-30	2.679	2.680	2.655	2.655	2.504	3,084
2022-08-29	2.680	2.680	2.650	2.670	2.518	708
2022-08-26	2.701	2.717	2.680	2.680	2.528	5,002
2022-08-25	2.711	2.730	2.710	2.730	2.575	3,873
2022-08-24	2.715	2.720	2.711	2.711	2.557	4,065
2022-08-23	2.750	2.830	2.711	2.722	2.567	5,715
2022-08-22	2.765	2.770	2.711	2.720	2.565	7,401
2022-08-19	2.790	2.820	2.790	2.790	2.632	1,807
2022-08-18	2.766	2.898	2.711	2.790	2.632	3,002
2022-08-17	2.745	2.850	2.711	2.850	2.688	11,910
2022-08-16	2.883	2.900	2.711	2.750	2.594	17,792
2022-08-15	2.900	2.950	2.861	2.883	2.719	15,711
2022-08-12	3.400	3.400	2.760	2.764	2.607	72,920
2022-08-11	3.311	3.400	3.294	3.400	3.206	14,214
2022-08-10	3.302	3.313	3.302	3.313	3.124	909
2022-08-09	3.304	3.400	3.304	3.399	3.206	477
2022-08-08	3.301	3.340	3.301	3.340	3.150	390
2022-08-05	3.390	3.390	3.311	3.340	3.150	910
2022-08-04	3.450	3.460	3.400	3.400	3.207	5,522
2022-08-03	3.334	3.334	3.334	3.334	3.145	150
2022-08-02	3.331	3.331	3.310	3.310	3.122	1,916
2022-08-01	3.330	3.450	3.330	3.450	3.254	1,890
2022-07-29	3.301	3.450	3.301	3.440	3.244	1,430
2022-07-28	3.362	3.400	3.301	3.301	3.113	636
2022-07-27	3.301	3.301	3.301	3.301	3.113	150
2022-07-26	3.400	3.490	3.400	3.490	3.292	1,971
2022-07-25	3.470	3.470	3.470	3.470	3.273	3
2022-07-22	3.284	3.490	3.284	3.490	3.292	3,928
2022-07-21	3.300	3.330	3.270	3.320	3.131	1,999
2022-07-20	3.222	3.440	3.222	3.440	3.245	717
2022-07-19	3.291	3.400	3.250	3.400	3.207	4,401
2022-07-18	3.375	3.375	3.375	3.375	3.183	65
2022-07-15	3.272	3.330	3.272	3.300	3.113	1,414
2022-07-14	3.290	3.290	3.271	3.271	3.085	350
2022-07-13	3.450	3.450	3.450	3.450	3.254	0
2022-07-12	3.351	3.450	3.300	3.450	3.254	9,999
2022-07-11	3.500	3.500	3.500	3.500	3.301	0
2022-07-08	3.350	3.500	3.305	3.500	3.301	2,813
2022-07-07	3.262	3.262	3.262	3.262	3.076	2
2022-07-06	3.390	3.410	3.212	3.400	3.207	4,684

← NewerPage 18 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.