Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.400	2.400	2.300	2.300	2.202	858
2025-02-13	2.260	2.320	2.260	2.300	2.202	8,575
2025-02-12	2.340	2.340	2.240	2.240	2.144	2,340
2025-02-11	2.400	2.400	2.400	2.400	2.297	1,002
2025-02-10	2.300	2.300	2.280	2.280	2.182	150
2025-02-07	2.300	2.300	2.280	2.280	2.182	397
2025-02-06	2.280	2.280	2.280	2.280	2.182	0
2025-02-05	2.340	2.340	2.280	2.280	2.182	150
2025-02-04	2.340	2.340	2.340	2.340	2.240	0
2025-02-03	2.280	2.340	2.280	2.340	2.240	1,000
2025-01-31	2.300	2.300	2.280	2.280	2.182	300
2025-01-30	2.240	2.240	2.240	2.240	2.144	0
2025-01-29	2.300	2.300	2.240	2.240	2.144	2,500
2025-01-28	2.320	2.320	2.320	2.320	2.221	1,150
2025-01-27	2.320	2.340	2.320	2.320	2.221	364
2025-01-24	2.480	2.480	2.480	2.480	2.374	0
2025-01-23	2.480	2.480	2.480	2.480	2.374	0
2025-01-22	2.480	2.480	2.480	2.480	2.374	1
2025-01-21	2.400	2.400	2.360	2.360	2.259	2,908
2025-01-20	2.540	2.540	2.300	2.300	2.202	21
2025-01-17	2.320	2.560	2.320	2.560	2.450	343
2025-01-16	2.280	2.300	2.280	2.300	2.202	495
2025-01-15	2.580	2.580	2.580	2.580	2.470	30
2025-01-14	2.240	2.280	2.240	2.280	2.182	220
2025-01-13	2.400	2.400	2.220	2.220	2.125	313
2025-01-10	2.520	2.520	2.520	2.520	2.412	21
2025-01-09	2.300	2.300	2.300	2.300	2.202	7
2025-01-08	2.320	2.320	2.320	2.320	2.221	1,327
2025-01-07	2.400	2.400	2.340	2.340	2.240	4,200
2025-01-03	2.220	2.320	2.220	2.300	2.202	1,299
2025-01-02	2.220	2.220	2.220	2.220	2.125	171
2024-12-30	2.140	2.180	2.140	2.160	2.068	10,793
2024-12-27	2.160	2.280	2.140	2.160	2.068	14,135
2024-12-23	2.120	2.120	2.100	2.100	2.010	6,399
2024-12-20	2.160	2.160	2.120	2.120	2.029	10,996
2024-12-19	2.220	2.240	2.160	2.180	2.087	5,255
2024-12-18	2.260	2.260	2.220	2.220	2.125	10,333
2024-12-17	2.300	2.300	2.120	2.240	2.144	2,124
2024-12-16	2.300	2.300	2.300	2.300	2.202	2,001
2024-12-13	2.320	2.320	2.300	2.300	2.202	1,685
2024-12-12	2.300	2.300	2.280	2.280	2.182	10,266
2024-12-11	2.360	2.360	2.340	2.340	2.240	542
2024-12-10	2.380	2.380	2.340	2.360	2.259	4,026
2024-12-09	2.400	2.400	2.340	2.360	2.259	742
2024-12-05	2.540	2.540	2.400	2.400	2.297	415
2024-12-04	2.360	2.400	2.360	2.400	2.297	1,685
2024-12-03	2.360	2.360	2.340	2.340	2.240	3,024
2024-12-02	2.360	2.380	2.360	2.380	2.278	754
2024-11-29	2.360	2.360	2.360	2.360	2.259	465
2024-11-28	2.360	2.360	2.360	2.360	2.259	188
2024-11-27	2.360	2.360	2.360	2.360	2.259	323
2024-11-26	2.360	2.360	2.360	2.360	2.259	0
2024-11-25	2.360	2.360	2.360	2.360	2.259	300
2024-11-22	2.300	2.360	2.300	2.340	2.240	2,850
2024-11-21	2.400	2.400	2.240	2.300	2.202	845
2024-11-20	2.400	2.420	2.400	2.420	2.316	5,421
2024-11-19	2.420	2.420	2.400	2.400	2.297	501
2024-11-18	2.440	2.440	2.420	2.420	2.316	1,849
2024-11-15	2.420	2.420	2.420	2.420	2.316	4
2024-11-14	2.420	2.420	2.420	2.420	2.316	150

← NewerPage 8 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.