Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.420	2.420	2.420	2.420	2.367	700
2025-05-13	2.520	2.520	2.520	2.520	2.465	369
2025-05-12	2.600	2.600	2.580	2.580	2.523	280
2025-05-09	2.580	2.600	2.580	2.580	2.523	2,000
2025-05-08	2.540	2.760	2.520	2.520	2.465	7,446
2025-05-07	2.340	2.520	2.340	2.520	2.465	6,714
2025-05-06	2.300	2.300	2.300	2.300	2.250	295
2025-05-05	2.180	2.180	2.180	2.180	2.132	0
2025-05-02	2.180	2.180	2.180	2.180	2.132	0
2025-04-30	2.180	2.180	2.180	2.180	2.132	0
2025-04-29	2.320	2.320	2.180	2.180	2.132	382
2025-04-28	2.260	2.340	2.220	2.220	2.171	1,934
2025-04-25	2.340	2.340	2.340	2.340	2.289	0
2025-04-24	2.340	2.340	2.340	2.340	2.289	0
2025-04-23	2.300	2.380	2.300	2.340	2.240	1,014
2025-04-22	2.220	2.220	2.220	2.220	2.125	0
2025-04-17	2.220	2.220	2.220	2.220	2.125	0
2025-04-16	2.220	2.220	2.220	2.220	2.125	0
2025-04-15	2.200	2.300	2.200	2.220	2.125	12
2025-04-14	2.220	2.220	2.220	2.220	2.125	0
2025-04-11	2.200	2.300	2.200	2.220	2.125	1,253
2025-04-10	2.160	2.220	2.160	2.220	2.125	787
2025-04-09	2.280	2.280	2.080	2.140	2.048	8,233
2025-04-08	2.180	2.300	2.180	2.280	2.182	3,106
2025-04-07	2.280	2.280	2.080	2.180	2.087	4,302
2025-04-04	2.280	2.280	2.080	2.140	2.048	7,630
2025-04-03	2.280	2.280	2.280	2.280	2.182	700
2025-04-02	2.280	2.280	2.280	2.280	2.182	5,843
2025-04-01	2.300	2.300	2.300	2.300	2.202	21
2025-03-31	2.280	2.300	2.280	2.280	2.182	1,111
2025-03-28	2.300	2.300	2.300	2.300	2.202	12
2025-03-27	2.300	2.300	2.300	2.300	2.202	44
2025-03-26	2.280	2.280	2.280	2.280	2.182	100
2025-03-25	2.280	2.280	2.280	2.280	2.182	3,866
2025-03-24	2.280	2.280	2.280	2.280	2.182	5,467
2025-03-21	2.300	2.300	2.300	2.300	2.202	86
2025-03-20	2.280	2.300	2.260	2.300	2.202	2,993
2025-03-19	2.320	2.320	2.320	2.320	2.221	1
2025-03-18	2.280	2.280	2.280	2.280	2.182	638
2025-03-17	2.280	2.280	2.280	2.280	2.182	170
2025-03-14	2.280	2.340	2.260	2.340	2.240	1,656
2025-03-13	2.300	2.300	2.280	2.280	2.182	1,159
2025-03-12	2.320	2.320	2.320	2.320	2.221	0
2025-03-11	2.320	2.320	2.320	2.320	2.221	15
2025-03-10	2.280	2.280	2.280	2.280	2.182	282
2025-03-07	2.300	2.300	2.280	2.280	2.182	2,138
2025-03-06	2.260	2.320	2.260	2.320	2.221	4,512
2025-03-05	2.300	2.320	2.260	2.260	2.163	12,246
2025-03-04	2.400	2.400	2.400	2.400	2.297	0
2025-03-03	2.320	2.400	2.300	2.400	2.297	6,281
2025-02-28	2.400	2.400	2.320	2.320	2.221	2,821
2025-02-27	2.480	2.480	2.320	2.320	2.221	3,659
2025-02-26	2.320	2.360	2.320	2.360	2.259	960
2025-02-25	2.320	2.400	2.320	2.320	2.221	2,792
2025-02-24	2.320	2.560	2.320	2.560	2.450	2,515
2025-02-21	2.300	2.300	2.300	2.300	2.202	150
2025-02-20	2.300	2.320	2.280	2.280	2.182	3,489
2025-02-19	2.400	2.400	2.320	2.320	2.221	447
2025-02-18	2.320	2.320	2.320	2.320	2.221	713
2025-02-17	2.340	2.340	2.340	2.340	2.240	2,367

← NewerPage 7 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.