Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.200	2.200	2.200	2.200	2.200	0
2026-07-23	2.200	2.200	2.200	2.200	2.200	44
2026-07-22	2.180	2.180	2.180	2.180	2.180	0
2026-07-21	2.180	2.180	2.180	2.180	2.180	40
2026-07-20	2.180	2.180	2.180	2.180	2.180	360
2026-07-17	2.200	2.220	2.200	2.220	2.220	245
2026-07-16	2.180	2.180	2.180	2.180	2.180	0
2026-07-15	2.180	2.180	2.180	2.180	2.180	0
2026-07-14	2.180	2.180	2.180	2.180	2.180	0
2026-07-13	2.180	2.180	2.180	2.180	2.180	150
2026-07-10	2.220	2.220	2.200	2.200	2.200	150
2026-07-09	2.220	2.220	2.220	2.220	2.220	704
2026-07-08	2.220	2.220	2.220	2.220	2.220	0
2026-07-07	2.180	2.220	2.180	2.220	2.220	1,541
2026-07-06	2.220	2.220	2.100	2.160	2.160	4,000
2026-07-03	2.200	2.220	2.200	2.220	2.220	854
2026-07-02	2.180	2.220	2.160	2.160	2.160	4,601
2026-07-01	2.180	2.180	2.180	2.180	2.180	595
2026-06-30	2.160	2.180	2.160	2.180	2.180	5,246
2026-06-29	2.200	2.200	2.160	2.160	2.160	2,302
2026-06-26	2.200	2.200	2.180	2.180	2.180	969
2026-06-25	2.220	2.220	2.180	2.200	2.200	5,639
2026-06-24	2.220	2.220	2.220	2.220	2.220	860
2026-06-23	2.220	2.280	2.220	2.280	2.280	185
2026-06-22	2.220	2.220	2.220	2.220	2.220	0
2026-06-18	2.220	2.220	2.220	2.220	2.220	509
2026-06-17	2.200	2.200	2.200	2.200	2.200	1,000
2026-06-16	2.220	2.220	2.220	2.220	2.220	3,068
2026-06-15	2.240	2.240	2.220	2.220	2.220	88
2026-06-12	2.240	2.240	2.240	2.240	2.240	339
2026-06-11	2.200	2.200	2.200	2.200	2.200	594
2026-06-10	2.200	2.240	2.200	2.240	2.240	572
2026-06-09	2.220	2.220	2.200	2.200	2.200	613
2026-06-08	2.220	2.220	2.200	2.200	2.200	4,546
2026-06-05	2.240	2.240	2.200	2.200	2.200	313
2026-06-04	2.200	2.240	2.200	2.240	2.240	93,772
2026-06-03	2.180	2.240	2.180	2.240	2.240	5,424
2026-06-02	2.240	2.240	2.180	2.180	2.180	715
2026-06-01	2.180	2.240	2.180	2.240	2.240	265
2026-05-29	2.220	2.220	2.200	2.200	2.200	1,350
2026-05-28	2.200	2.200	2.180	2.200	2.200	10,617
2026-05-27	2.200	2.240	2.200	2.200	2.200	10,001
2026-05-26	2.220	2.220	2.200	2.200	2.200	202
2026-05-25	2.240	2.240	2.200	2.200	2.200	3,297
2026-05-22	2.240	2.240	2.240	2.240	2.240	1
2026-05-21	2.260	2.260	2.240	2.240	2.240	734
2026-05-20	2.260	2.260	2.260	2.260	2.260	350
2026-05-19	2.260	2.320	2.260	2.300	2.300	3,464
2026-05-18	2.240	2.240	2.240	2.240	2.240	323
2026-05-15	2.220	2.220	2.220	2.220	2.220	331
2026-05-13	2.260	2.260	2.180	2.200	2.200	4,880
2026-05-12	2.300	2.300	2.300	2.300	2.300	6
2026-05-11	2.300	2.300	2.240	2.300	2.300	479
2026-05-08	2.240	2.240	2.240	2.240	2.240	826
2026-05-07	2.220	2.220	2.200	2.200	2.200	5,328
2026-05-06	2.220	2.260	2.220	2.220	2.220	7,440
2026-05-05	2.260	2.260	2.180	2.220	2.220	14,223
2026-05-04	2.280	2.280	2.260	2.280	2.280	3,069
2026-04-30	2.260	2.300	2.260	2.280	2.280	672
2026-04-29	2.300	2.300	2.280	2.280	2.280	2,247

← NewerPage 2 of 21 · 1,214 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.