Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.600	2.620	2.600	2.620	2.563	607
2025-10-29	2.580	2.600	2.580	2.600	2.543	537
2025-10-28	2.620	2.680	2.600	2.600	2.543	16,742
2025-10-27	2.680	2.680	2.580	2.600	2.543	11,290
2025-10-24	2.660	2.660	2.660	2.660	2.602	0
2025-10-23	2.580	2.660	2.580	2.660	2.602	187
2025-10-22	2.680	2.680	2.600	2.620	2.563	7,598
2025-10-21	2.700	2.700	2.680	2.680	2.621	103
2025-10-20	2.740	2.760	2.620	2.680	2.621	10,638
2025-10-17	2.660	2.700	2.600	2.640	2.582	14,419
2025-10-16	2.540	2.680	2.520	2.660	2.602	3,737
2025-10-15	2.520	2.520	2.520	2.520	2.465	200
2025-10-14	2.580	2.580	2.580	2.580	2.523	19
2025-10-13	2.560	2.560	2.520	2.560	2.504	6,200
2025-10-10	2.560	2.560	2.560	2.560	2.504	1,620
2025-10-09	2.580	2.580	2.560	2.580	2.523	1,080
2025-10-08	2.660	2.680	2.600	2.600	2.543	8,286
2025-10-07	2.620	2.680	2.620	2.680	2.621	1,072
2025-10-06	2.600	2.620	2.580	2.600	2.543	1,311
2025-10-03	2.620	2.620	2.600	2.600	2.543	175
2025-10-02	2.620	2.620	2.600	2.600	2.543	1,627
2025-10-01	2.580	2.680	2.580	2.600	2.543	3,349
2025-09-30	2.600	2.700	2.580	2.580	2.523	1,545
2025-09-29	2.700	2.740	2.640	2.640	2.582	4,633
2025-09-26	2.700	2.700	2.700	2.700	2.641	2,426
2025-09-25	2.660	2.680	2.660	2.680	2.621	1,529
2025-09-24	2.700	2.700	2.660	2.700	2.641	3,420
2025-09-23	2.740	2.740	2.740	2.740	2.680	0
2025-09-22	2.740	2.740	2.740	2.740	2.680	1,000
2025-09-19	2.760	2.780	2.760	2.760	2.700	2,050
2025-09-18	2.700	2.780	2.700	2.780	2.719	697
2025-09-17	2.800	2.800	2.800	2.800	2.739	500
2025-09-16	2.820	2.820	2.800	2.820	2.758	1,064
2025-09-15	2.760	2.920	2.760	2.920	2.856	2,183
2025-09-12	2.740	2.740	2.740	2.740	2.680	0
2025-09-11	2.800	2.820	2.740	2.740	2.680	4,356
2025-09-10	2.740	2.880	2.740	2.820	2.758	10,335
2025-09-09	2.740	2.840	2.660	2.740	2.680	7,823
2025-09-08	2.680	2.700	2.680	2.700	2.641	2,500
2025-09-05	2.640	2.640	2.640	2.640	2.582	1,873
2025-09-04	2.620	2.620	2.620	2.620	2.563	0
2025-09-03	2.700	2.720	2.620	2.620	2.563	3,131
2025-09-02	2.660	2.720	2.640	2.640	2.582	2,316
2025-09-01	2.600	2.640	2.600	2.640	2.582	2,669
2025-08-29	2.560	2.600	2.560	2.600	2.543	20
2025-08-28	2.580	2.600	2.580	2.600	2.543	547
2025-08-27	2.660	2.660	2.660	2.660	2.602	80
2025-08-26	2.640	2.680	2.620	2.680	2.621	8,103
2025-08-25	2.620	2.620	2.620	2.620	2.563	547
2025-08-22	2.600	2.600	2.600	2.600	2.543	594
2025-08-21	2.700	2.700	2.600	2.640	2.582	2,638
2025-08-20	2.680	2.680	2.680	2.680	2.621	0
2025-08-19	2.680	2.680	2.680	2.680	2.621	1,000
2025-08-18	2.720	2.740	2.700	2.740	2.680	2,747
2025-08-15	2.640	2.640	2.640	2.640	2.582	19
2025-08-14	2.640	2.640	2.640	2.640	2.582	0
2025-08-13	2.700	2.700	2.640	2.640	2.582	1,700
2025-08-12	2.600	2.700	2.600	2.700	2.641	400
2025-08-11	2.600	2.640	2.600	2.640	2.582	4,081
2025-08-08	2.680	2.680	2.560	2.560	2.504	3,012

← NewerPage 5 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.