Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.680	2.680	2.560	2.560	2.504	3,012
2025-08-07	2.640	2.640	2.600	2.640	2.582	3,313
2025-08-06	2.640	2.640	2.580	2.580	2.523	7,793
2025-08-05	2.560	2.600	2.560	2.600	2.543	8,166
2025-08-04	2.680	2.680	2.580	2.580	2.523	704
2025-08-01	2.640	2.640	2.640	2.640	2.582	1,950
2025-07-31	2.660	2.700	2.660	2.700	2.641	2,118
2025-07-30	2.660	2.660	2.660	2.660	2.602	0
2025-07-29	2.720	2.720	2.660	2.660	2.602	2,001
2025-07-28	2.720	2.720	2.720	2.720	2.660	250
2025-07-25	2.720	2.720	2.680	2.680	2.621	523
2025-07-24	2.800	2.800	2.760	2.760	2.700	12,026
2025-07-23	2.840	2.920	2.840	2.860	2.797	7,279
2025-07-22	2.800	2.900	2.780	2.840	2.778	3,015
2025-07-21	2.760	2.760	2.660	2.660	2.602	5,002
2025-07-18	2.740	2.740	2.740	2.740	2.680	1,654
2025-07-17	2.640	2.700	2.620	2.700	2.641	1,138
2025-07-16	2.740	2.740	2.740	2.740	2.680	1,291
2025-07-15	2.740	2.780	2.740	2.780	2.719	104
2025-07-14	2.740	2.740	2.740	2.740	2.680	250
2025-07-11	2.780	2.780	2.780	2.780	2.719	14
2025-07-10	2.740	2.740	2.740	2.740	2.680	291
2025-07-09	2.780	2.780	2.780	2.780	2.719	66
2025-07-08	2.780	2.800	2.780	2.800	2.739	6,968
2025-07-07	2.760	2.840	2.760	2.840	2.778	120
2025-07-04	2.780	2.780	2.620	2.620	2.563	605
2025-07-03	2.800	2.800	2.760	2.780	2.719	2,487
2025-07-02	2.800	2.800	2.700	2.700	2.641	54
2025-07-01	2.800	2.800	2.700	2.800	2.739	53
2025-06-30	2.700	2.800	2.700	2.800	2.739	761
2025-06-27	2.820	2.880	2.800	2.800	2.739	2,253
2025-06-26	2.820	2.820	2.800	2.800	2.739	1,759
2025-06-25	2.700	2.860	2.700	2.820	2.758	7,447
2025-06-24	2.660	2.800	2.620	2.800	2.739	11,555
2025-06-23	2.640	2.640	2.640	2.640	2.582	1,000
2025-06-19	2.480	2.560	2.480	2.560	2.504	528
2025-06-18	2.520	2.600	2.520	2.520	2.465	1,652
2025-06-17	2.540	2.540	2.540	2.540	2.484	16
2025-06-16	2.480	2.540	2.480	2.500	2.445	2,098
2025-06-13	2.440	2.440	2.440	2.440	2.387	0
2025-06-12	2.440	2.440	2.440	2.440	2.387	42
2025-06-11	2.480	2.580	2.440	2.460	2.406	897
2025-06-10	2.560	2.560	2.560	2.560	2.504	0
2025-06-09	2.540	2.560	2.540	2.560	2.504	1,053
2025-06-06	2.520	2.640	2.520	2.600	2.543	2,275
2025-06-05	2.440	2.500	2.440	2.500	2.445	1,523
2025-06-04	2.500	2.520	2.420	2.420	2.367	1,421
2025-06-03	2.500	2.500	2.500	2.500	2.445	3
2025-06-02	2.400	2.420	2.400	2.420	2.367	1,855
2025-05-30	2.360	2.480	2.360	2.400	2.347	2,195
2025-05-28	2.480	2.480	2.480	2.480	2.426	0
2025-05-27	2.400	2.480	2.400	2.480	2.426	1,529
2025-05-26	2.500	2.500	2.500	2.500	2.445	0
2025-05-23	2.500	2.500	2.500	2.500	2.445	0
2025-05-22	2.480	2.500	2.480	2.500	2.445	2,650
2025-05-21	2.440	2.440	2.440	2.440	2.387	0
2025-05-20	2.420	2.440	2.420	2.440	2.387	175
2025-05-19	2.540	2.540	2.540	2.540	2.484	1,000
2025-05-16	2.520	2.540	2.520	2.540	2.484	1,883
2025-05-15	2.580	2.580	2.580	2.580	2.523	2

← NewerPage 6 of 21 · 1,215 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.