Administer Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.480	2.480	2.400	2.400	2.297	90,690
2024-11-12	2.420	2.420	2.420	2.420	2.316	3,018
2024-11-11	2.420	2.420	2.400	2.400	2.297	2,355
2024-11-08	2.420	2.440	2.400	2.400	2.297	2,500
2024-11-07	2.460	2.460	2.460	2.460	2.355	0
2024-11-06	2.440	2.460	2.340	2.460	2.355	11,982
2024-11-05	2.500	2.500	2.440	2.480	2.374	4,010
2024-11-04	2.560	2.560	2.500	2.500	2.393	2,610
2024-11-01	2.560	2.580	2.560	2.560	2.450	4,114
2024-10-31	2.540	2.580	2.540	2.540	2.431	3,140
2024-10-30	2.580	2.580	2.560	2.560	2.450	19
2024-10-29	2.640	2.640	2.640	2.640	2.527	0
2024-10-28	2.640	2.640	2.640	2.640	2.527	38
2024-10-25	2.540	2.560	2.540	2.540	2.431	3,861
2024-10-24	2.560	2.560	2.540	2.540	2.431	3,216
2024-10-23	2.560	2.560	2.560	2.560	2.450	241
2024-10-22	2.560	2.580	2.560	2.580	2.470	1,312
2024-10-21	2.580	2.580	2.580	2.580	2.470	173
2024-10-18	2.540	2.560	2.540	2.560	2.450	449
2024-10-17	2.540	2.580	2.540	2.580	2.470	172
2024-10-16	2.520	2.540	2.520	2.540	2.431	920
2024-10-15	2.540	2.540	2.520	2.520	2.412	6,510
2024-10-14	2.560	2.560	2.560	2.560	2.450	1,432
2024-10-11	2.560	2.560	2.540	2.560	2.450	11,233
2024-10-10	2.560	2.560	2.560	2.560	2.450	1,214
2024-10-09	2.580	2.580	2.560	2.580	2.470	720
2024-10-08	2.620	2.620	2.620	2.620	2.508	0
2024-10-07	2.600	2.620	2.600	2.620	2.508	400
2024-10-04	2.560	2.620	2.560	2.620	2.508	110
2024-10-03	2.560	2.560	2.560	2.560	2.450	45
2024-10-02	2.560	2.560	2.560	2.560	2.450	365
2024-10-01	2.620	2.620	2.620	2.620	2.508	1
2024-09-30	2.560	2.560	2.560	2.560	2.450	603
2024-09-27	2.640	2.640	2.640	2.640	2.527	650
2024-09-26	2.640	2.640	2.540	2.600	2.489	41,787
2024-09-25	2.600	2.640	2.540	2.640	2.527	2,537
2024-09-24	2.600	2.680	2.600	2.600	2.489	4,837
2024-09-23	2.620	2.620	2.620	2.620	2.508	50,267
2024-09-20	2.600	2.620	2.600	2.600	2.489	1,244
2024-09-19	2.700	2.700	2.700	2.700	2.584	0
2024-09-18	2.520	2.720	2.520	2.700	2.584	857
2024-09-17	2.600	2.600	2.600	2.600	2.489	1,500
2024-09-16	2.620	2.620	2.620	2.620	2.508	550
2024-09-13	2.640	2.640	2.620	2.620	2.508	290
2024-09-12	2.680	2.680	2.620	2.620	2.508	1,030
2024-09-11	2.600	2.620	2.600	2.620	2.508	4,482
2024-09-10	2.620	2.640	2.600	2.640	2.527	2,301
2024-09-09	2.740	2.740	2.620	2.620	2.508	1,668
2024-09-06	2.500	2.500	2.500	2.500	2.393	913
2024-09-05	2.520	2.520	2.520	2.520	2.412	138
2024-09-04	2.540	2.540	2.540	2.540	2.431	1
2024-09-03	2.520	2.540	2.500	2.540	2.431	2,533
2024-09-02	2.500	2.540	2.460	2.460	2.355	1,160
2024-08-30	2.540	2.540	2.440	2.440	2.336	4,108
2024-08-29	2.540	2.560	2.540	2.540	2.431	915
2024-08-28	2.600	2.600	2.600	2.600	2.489	1,000
2024-08-27	2.560	2.600	2.560	2.600	2.489	1,550
2024-08-26	2.600	2.620	2.560	2.620	2.508	3,143
2024-08-23	2.640	2.640	2.640	2.640	2.527	0
2024-08-22	2.620	2.640	2.620	2.640	2.527	2,115

← NewerPage 9 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.