Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.320	2.380	2.320	2.380	2.328	23
2026-01-29	2.340	2.340	2.340	2.340	2.289	489
2026-01-28	2.320	2.320	2.320	2.320	2.269	0
2026-01-27	2.320	2.320	2.320	2.320	2.269	0
2026-01-26	2.360	2.360	2.320	2.320	2.269	517
2026-01-23	2.340	2.340	2.340	2.340	2.289	0
2026-01-22	2.320	2.340	2.300	2.340	2.289	3,254
2026-01-21	2.320	2.320	2.320	2.320	2.269	3,368
2026-01-20	2.320	2.320	2.320	2.320	2.269	420
2026-01-19	2.380	2.380	2.320	2.320	2.269	3,185
2026-01-16	2.360	2.380	2.360	2.380	2.328	1,580
2026-01-15	2.360	2.360	2.360	2.360	2.308	402
2026-01-14	2.340	2.340	2.340	2.340	2.289	689
2026-01-13	2.340	2.360	2.340	2.340	2.289	1,156
2026-01-12	2.400	2.400	2.400	2.400	2.347	8
2026-01-09	2.380	2.400	2.360	2.400	2.347	4,040
2026-01-08	2.340	2.340	2.340	2.340	2.289	2,980
2026-01-07	2.360	2.400	2.340	2.340	2.289	3,508
2026-01-05	2.420	2.420	2.360	2.420	2.367	1,163
2026-01-02	2.420	2.420	2.420	2.420	2.367	92
2025-12-30	2.360	2.440	2.360	2.400	2.347	3,355
2025-12-29	2.380	2.380	2.360	2.380	2.328	6,876
2025-12-23	2.400	2.400	2.380	2.400	2.347	16,615
2025-12-22	2.420	2.420	2.400	2.400	2.347	7,156
2025-12-19	2.420	2.440	2.420	2.440	2.387	151
2025-12-18	2.400	2.420	2.400	2.420	2.367	1,677
2025-12-17	2.460	2.460	2.420	2.420	2.367	2,277
2025-12-16	2.420	2.460	2.420	2.440	2.387	1,529
2025-12-15	2.460	2.480	2.420	2.420	2.367	6,758
2025-12-12	2.460	2.460	2.420	2.420	2.367	6,425
2025-12-11	2.460	2.460	2.440	2.460	2.406	787
2025-12-10	2.460	2.460	2.440	2.440	2.387	2,730
2025-12-09	2.460	2.460	2.460	2.460	2.406	1,943
2025-12-08	2.480	2.480	2.460	2.460	2.406	1,024
2025-12-05	2.460	2.460	2.460	2.460	2.406	753
2025-12-04	2.460	2.480	2.460	2.480	2.426	2,117
2025-12-03	2.440	2.440	2.440	2.440	2.387	0
2025-12-02	2.440	2.440	2.440	2.440	2.387	0
2025-12-01	2.480	2.480	2.440	2.440	2.387	31,945
2025-11-28	2.480	2.520	2.480	2.480	2.426	4,060
2025-11-27	2.500	2.520	2.500	2.500	2.445	2,726
2025-11-26	2.520	2.520	2.500	2.500	2.445	53,204
2025-11-25	2.520	2.520	2.500	2.500	2.445	2,278
2025-11-24	2.520	2.520	2.500	2.500	2.445	1,980
2025-11-21	2.500	2.520	2.480	2.500	2.445	2,506
2025-11-20	2.500	2.500	2.500	2.500	2.445	2,000
2025-11-19	2.520	2.540	2.500	2.500	2.445	3,540
2025-11-18	2.520	2.520	2.420	2.500	2.445	6,290
2025-11-17	2.520	2.540	2.500	2.500	2.445	950
2025-11-14	2.520	2.520	2.500	2.500	2.445	1,773
2025-11-13	2.520	2.520	2.500	2.500	2.445	540
2025-11-12	2.500	2.520	2.500	2.500	2.445	788
2025-11-11	2.520	2.520	2.500	2.500	2.445	1,276
2025-11-10	2.580	2.620	2.500	2.500	2.445	101,946
2025-11-07	2.540	2.540	2.500	2.500	2.445	373
2025-11-06	2.520	2.520	2.500	2.500	2.445	8,636
2025-11-05	2.640	2.640	2.500	2.560	2.504	12,583
2025-11-04	2.560	2.620	2.560	2.620	2.563	2,886
2025-11-03	2.580	2.620	2.580	2.620	2.563	1,600
2025-10-31	2.600	2.600	2.600	2.600	2.543	810

← NewerPage 4 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.