Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.280	2.280	2.260	2.260	2.260	5,301
2026-04-27	2.300	2.300	2.280	2.300	2.300	5,477
2026-04-24	2.300	2.300	2.300	2.300	2.300	15
2026-04-23	2.300	2.300	2.300	2.300	2.300	205
2026-04-22	2.300	2.300	2.280	2.280	2.230	3,644
2026-04-21	2.280	2.300	2.280	2.300	2.250	3,901
2026-04-20	2.280	2.280	2.280	2.280	2.230	539
2026-04-17	2.280	2.300	2.260	2.280	2.230	5,796
2026-04-16	2.280	2.280	2.260	2.280	2.230	2,064
2026-04-15	2.300	2.300	2.280	2.280	2.230	4,995
2026-04-14	2.380	2.380	2.280	2.300	2.250	4,229
2026-04-13	2.300	2.340	2.300	2.300	2.250	705
2026-04-10	2.320	2.320	2.280	2.300	2.250	6,695
2026-04-09	2.380	2.380	2.380	2.380	2.328	35
2026-04-08	2.320	2.320	2.320	2.320	2.269	1,868
2026-04-07	2.300	2.300	2.300	2.300	2.250	3,608
2026-04-02	2.300	2.300	2.300	2.300	2.250	21
2026-04-01	2.300	2.300	2.280	2.300	2.250	8,034
2026-03-31	2.320	2.340	2.300	2.340	2.289	3,164
2026-03-30	2.300	2.320	2.300	2.320	2.269	2,565
2026-03-27	2.300	2.300	2.300	2.300	2.250	0
2026-03-26	2.400	2.400	2.300	2.300	2.250	2,850
2026-03-25	2.300	2.300	2.300	2.300	2.250	0
2026-03-24	2.300	2.300	2.300	2.300	2.250	751
2026-03-23	2.400	2.400	2.320	2.320	2.269	260
2026-03-20	2.280	2.380	2.280	2.380	2.328	863
2026-03-19	2.340	2.340	2.280	2.280	2.230	2,752
2026-03-18	2.400	2.400	2.320	2.340	2.289	1,696
2026-03-17	2.340	2.360	2.340	2.360	2.308	1,904
2026-03-16	2.320	2.340	2.320	2.340	2.289	2,371
2026-03-13	2.400	2.400	2.380	2.400	2.347	219
2026-03-12	2.380	2.380	2.380	2.380	2.328	0
2026-03-11	2.380	2.380	2.380	2.380	2.328	671
2026-03-10	2.400	2.440	2.400	2.440	2.387	615
2026-03-09	2.420	2.460	2.400	2.400	2.347	237
2026-03-06	2.400	2.400	2.400	2.400	2.347	360
2026-03-05	2.400	2.400	2.400	2.400	2.347	373
2026-03-04	2.340	2.480	2.340	2.420	2.367	5,208
2026-03-03	2.300	2.300	2.280	2.300	2.250	3,650
2026-03-02	2.360	2.360	2.360	2.360	2.308	8
2026-02-27	2.380	2.380	2.320	2.360	2.308	72
2026-02-26	2.300	2.380	2.300	2.380	2.328	500
2026-02-25	2.380	2.380	2.320	2.320	2.269	2,098
2026-02-24	2.300	2.340	2.300	2.340	2.289	105
2026-02-23	2.460	2.460	2.340	2.340	2.289	6,864
2026-02-20	2.380	2.380	2.380	2.380	2.328	0
2026-02-19	2.380	2.380	2.380	2.380	2.328	0
2026-02-18	2.360	2.380	2.360	2.380	2.328	499
2026-02-17	2.340	2.420	2.340	2.420	2.367	2,617
2026-02-16	2.340	2.340	2.320	2.340	2.289	1,626
2026-02-13	2.320	2.340	2.320	2.340	2.289	240
2026-02-12	2.340	2.380	2.320	2.380	2.328	2,019
2026-02-11	2.360	2.360	2.360	2.360	2.308	2
2026-02-10	2.480	2.480	2.360	2.360	2.308	2,196
2026-02-09	2.500	2.500	2.420	2.440	2.387	1,735
2026-02-06	2.460	2.540	2.460	2.500	2.445	2,556
2026-02-05	2.440	2.460	2.440	2.460	2.406	1,709
2026-02-04	2.420	2.440	2.420	2.420	2.367	237
2026-02-03	2.340	2.420	2.340	2.420	2.367	542
2026-02-02	2.340	2.420	2.340	2.340	2.289	624

← NewerPage 3 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.