Administer Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.28	2.28	2.26	2.26	2.26	-1.74%	5,301
Apr 27, 2026	2.30	2.30	2.28	2.30	2.30	-	5,477
Apr 24, 2026	2.30	2.30	2.30	2.30	2.30	-	15
Apr 23, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	205
Apr 22, 2026	2.30	2.30	2.28	2.28	2.23	-0.87%	3,644
Apr 21, 2026	2.28	2.30	2.28	2.30	2.25	0.88%	3,901
Apr 20, 2026	2.28	2.28	2.28	2.28	2.23	-	539
Apr 17, 2026	2.28	2.30	2.26	2.28	2.23	-	5,796
Apr 16, 2026	2.28	2.28	2.26	2.28	2.23	-	2,064
Apr 15, 2026	2.30	2.30	2.28	2.28	2.23	-0.87%	4,995
Apr 14, 2026	2.38	2.38	2.28	2.30	2.25	-	4,229
Apr 13, 2026	2.30	2.34	2.30	2.30	2.25	-	705
Apr 10, 2026	2.32	2.32	2.28	2.30	2.25	-3.36%	6,695
Apr 9, 2026	2.38	2.38	2.38	2.38	2.33	2.59%	35
Apr 8, 2026	2.32	2.32	2.32	2.32	2.27	0.87%	1,868
Apr 7, 2026	2.30	2.30	2.30	2.30	2.25	-	3,608
Apr 2, 2026	2.30	2.30	2.30	2.30	2.25	-	21
Apr 1, 2026	2.30	2.30	2.28	2.30	2.25	-1.71%	8,034
Mar 31, 2026	2.32	2.34	2.30	2.34	2.29	0.86%	3,164
Mar 30, 2026	2.30	2.32	2.30	2.32	2.27	0.87%	2,565
Mar 26, 2026	2.40	2.40	2.30	2.30	2.25	-	2,850
Mar 24, 2026	2.30	2.30	2.30	2.30	2.25	-0.86%	751
Mar 23, 2026	2.40	2.40	2.32	2.32	2.27	-2.52%	260
Mar 20, 2026	2.28	2.38	2.28	2.38	2.33	4.39%	863
Mar 19, 2026	2.34	2.34	2.28	2.28	2.23	-2.56%	2,752
Mar 18, 2026	2.40	2.40	2.32	2.34	2.29	-0.85%	1,696
Mar 17, 2026	2.34	2.36	2.34	2.36	2.31	0.85%	1,904
Mar 16, 2026	2.32	2.34	2.32	2.34	2.29	-2.50%	2,371
Mar 13, 2026	2.40	2.40	2.38	2.40	2.35	0.84%	219
Mar 11, 2026	2.38	2.38	2.38	2.38	2.33	-2.46%	671
Mar 10, 2026	2.40	2.44	2.40	2.44	2.39	1.67%	615
Mar 9, 2026	2.42	2.46	2.40	2.40	2.35	-	237
Mar 6, 2026	2.40	2.40	2.40	2.40	2.35	-	360
Mar 5, 2026	2.40	2.40	2.40	2.40	2.35	-0.83%	373
Mar 4, 2026	2.34	2.48	2.34	2.42	2.37	5.22%	5,208
Mar 3, 2026	2.30	2.30	2.28	2.30	2.25	-2.54%	3,650
Mar 2, 2026	2.36	2.36	2.36	2.36	2.31	-	8
Feb 27, 2026	2.38	2.38	2.32	2.36	2.31	-0.84%	72
Feb 26, 2026	2.30	2.38	2.30	2.38	2.33	2.59%	500
Feb 25, 2026	2.38	2.38	2.32	2.32	2.27	-0.85%	2,098
Feb 24, 2026	2.30	2.34	2.30	2.34	2.29	-	105
Feb 23, 2026	2.46	2.46	2.34	2.34	2.29	-1.68%	6,864
Feb 18, 2026	2.36	2.38	2.36	2.38	2.33	-1.65%	499
Feb 17, 2026	2.34	2.42	2.34	2.42	2.37	3.42%	2,617
Feb 16, 2026	2.34	2.34	2.32	2.34	2.29	-	1,626
Feb 13, 2026	2.32	2.34	2.32	2.34	2.29	-1.68%	240
Feb 12, 2026	2.34	2.38	2.32	2.38	2.33	0.85%	2,019
Feb 11, 2026	2.36	2.36	2.36	2.36	2.31	-	2
Feb 10, 2026	2.48	2.48	2.36	2.36	2.31	-3.28%	2,196
Feb 9, 2026	2.50	2.50	2.42	2.44	2.39	-2.40%	1,735