Administer Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.24	2.24	2.20	2.20	2.20	-1.79%	313
Jun 4, 2026	2.20	2.24	2.20	2.24	2.24	-	93,872
Jun 3, 2026	2.18	2.24	2.18	2.24	2.24	2.75%	5,424
Jun 2, 2026	2.24	2.24	2.18	2.18	2.18	-2.68%	715
Jun 1, 2026	2.18	2.24	2.18	2.24	2.24	1.82%	265
May 29, 2026	2.22	2.22	2.20	2.20	2.20	-	1,350
May 28, 2026	2.20	2.20	2.18	2.20	2.20	-	10,617
May 27, 2026	2.20	2.24	2.20	2.20	2.20	-	10,001
May 26, 2026	2.22	2.22	2.20	2.20	2.20	-	202
May 25, 2026	2.24	2.24	2.20	2.20	2.20	-1.79%	3,297
May 22, 2026	2.24	2.24	2.24	2.24	2.24	-	1
May 21, 2026	2.26	2.26	2.24	2.24	2.24	-0.88%	734
May 20, 2026	2.26	2.26	2.26	2.26	2.26	-1.74%	350
May 19, 2026	2.26	2.32	2.26	2.30	2.30	2.68%	3,464
May 18, 2026	2.24	2.24	2.24	2.24	2.24	0.90%	323
May 15, 2026	2.22	2.22	2.22	2.22	2.22	0.91%	331
May 13, 2026	2.26	2.26	2.18	2.20	2.20	-4.35%	4,880
May 12, 2026	2.30	2.30	2.30	2.30	2.30	-	6
May 11, 2026	2.30	2.30	2.24	2.30	2.30	2.68%	479
May 8, 2026	2.24	2.24	2.24	2.24	2.24	1.82%	826
May 7, 2026	2.22	2.22	2.20	2.20	2.20	-0.90%	5,328
May 6, 2026	2.22	2.26	2.22	2.22	2.22	-	7,440
May 5, 2026	2.26	2.26	2.18	2.22	2.22	-2.63%	14,223
May 4, 2026	2.28	2.28	2.26	2.28	2.28	-	3,069
Apr 30, 2026	2.26	2.30	2.26	2.28	2.28	-	672
Apr 29, 2026	2.30	2.30	2.28	2.28	2.28	0.88%	2,247
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	3.14%	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