Administer Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.450 | 3.560 | 3.450 | 3.500 | 3.350 | 1,438 |
| 2023-06-14 | 3.450 | 3.550 | 3.450 | 3.500 | 3.350 | 6,052 |
| 2023-06-13 | 3.550 | 3.550 | 3.460 | 3.460 | 3.312 | 1,900 |
| 2023-06-12 | 3.440 | 3.560 | 3.390 | 3.390 | 3.245 | 10,148 |
| 2023-06-09 | 3.360 | 3.360 | 3.270 | 3.270 | 3.130 | 152 |
| 2023-06-08 | 3.210 | 3.370 | 3.210 | 3.370 | 3.226 | 1,130 |
| 2023-06-07 | 3.250 | 3.420 | 3.200 | 3.420 | 3.274 | 1,025 |
| 2023-06-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.331 | 0 |
| 2023-06-05 | 3.550 | 3.550 | 3.220 | 3.480 | 3.331 | 294 |
| 2023-06-02 | 3.730 | 3.730 | 3.210 | 3.550 | 3.398 | 96 |
| 2023-06-01 | 3.200 | 3.400 | 3.200 | 3.400 | 3.254 | 1,088 |
| 2023-05-31 | 3.250 | 3.350 | 3.250 | 3.350 | 3.207 | 425 |
| 2023-05-30 | 3.390 | 3.390 | 3.380 | 3.380 | 3.235 | 103 |
| 2023-05-29 | 3.360 | 3.400 | 3.260 | 3.400 | 3.254 | 1,744 |
| 2023-05-26 | 3.350 | 3.390 | 3.200 | 3.360 | 3.216 | 530 |
| 2023-05-25 | 3.220 | 3.440 | 3.220 | 3.230 | 3.092 | 4,312 |
| 2023-05-24 | 3.330 | 3.330 | 3.330 | 3.330 | 3.187 | 0 |
| 2023-05-23 | 3.260 | 3.330 | 3.260 | 3.330 | 3.187 | 3,188 |
| 2023-05-22 | 3.250 | 3.380 | 3.250 | 3.330 | 3.187 | 1,906 |
| 2023-05-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.302 | 450 |
| 2023-05-17 | 3.500 | 3.520 | 3.480 | 3.480 | 3.331 | 2,082 |
| 2023-05-16 | 3.340 | 3.420 | 3.200 | 3.420 | 3.226 | 1,341 |
| 2023-05-15 | 3.410 | 3.440 | 3.300 | 3.340 | 3.150 | 1,195 |
| 2023-05-12 | 3.410 | 3.510 | 3.410 | 3.490 | 3.292 | 662 |
| 2023-05-11 | 3.550 | 3.550 | 3.540 | 3.540 | 3.339 | 14 |
| 2023-05-10 | 3.250 | 3.540 | 3.250 | 3.540 | 3.339 | 818 |
| 2023-05-09 | 3.350 | 3.390 | 3.250 | 3.250 | 3.065 | 5,606 |
| 2023-05-08 | 3.600 | 3.600 | 3.260 | 3.540 | 3.339 | 1,228 |
| 2023-05-05 | 3.290 | 3.350 | 3.290 | 3.350 | 3.160 | 1,010 |
| 2023-05-04 | 3.290 | 3.290 | 3.290 | 3.290 | 3.103 | 1,050 |
| 2023-05-03 | 3.410 | 3.410 | 3.240 | 3.330 | 3.141 | 4,176 |
| 2023-05-02 | 3.470 | 3.630 | 3.420 | 3.420 | 3.226 | 5,782 |
| 2023-04-28 | 3.230 | 3.470 | 3.230 | 3.460 | 3.263 | 10,126 |
| 2023-04-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.056 | 10 |
| 2023-04-26 | 3.180 | 3.240 | 3.180 | 3.240 | 3.056 | 158 |
| 2023-04-25 | 3.270 | 3.270 | 3.180 | 3.180 | 2.999 | 1,513 |
| 2023-04-24 | 3.300 | 3.300 | 3.170 | 3.180 | 2.999 | 241 |
| 2023-04-21 | 3.300 | 3.300 | 3.170 | 3.280 | 3.094 | 1,218 |
| 2023-04-20 | 3.330 | 3.330 | 3.230 | 3.300 | 3.113 | 800 |
| 2023-04-19 | 3.300 | 3.300 | 3.220 | 3.270 | 3.084 | 2,181 |
| 2023-04-18 | 3.280 | 3.280 | 3.240 | 3.240 | 3.056 | 1,518 |
| 2023-04-17 | 3.180 | 3.200 | 3.180 | 3.200 | 3.018 | 816 |
| 2023-04-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.056 | 156 |
| 2023-04-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.075 | 500 |
| 2023-04-12 | 3.170 | 3.230 | 3.170 | 3.230 | 3.047 | 835 |
| 2023-04-11 | 3.260 | 3.260 | 3.170 | 3.170 | 2.990 | 1,647 |
| 2023-04-06 | 3.300 | 3.300 | 3.260 | 3.260 | 3.075 | 249 |
| 2023-04-05 | 3.200 | 3.200 | 3.140 | 3.170 | 2.990 | 5,203 |
| 2023-04-04 | 3.310 | 3.310 | 3.110 | 3.200 | 3.018 | 5,182 |
| 2023-04-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.131 | 100 |
| 2023-03-31 | 3.350 | 3.350 | 3.155 | 3.335 | 3.146 | 564 |
| 2023-03-30 | 3.305 | 3.390 | 3.300 | 3.350 | 3.160 | 6,059 |
| 2023-03-29 | 3.150 | 3.300 | 3.000 | 3.220 | 3.037 | 4,845 |
| 2023-03-28 | 3.160 | 3.360 | 3.135 | 3.150 | 2.971 | 4,811 |
| 2023-03-27 | 3.020 | 3.100 | 3.000 | 3.100 | 2.924 | 2,888 |
| 2023-03-24 | 3.020 | 3.020 | 3.020 | 3.020 | 2.848 | 0 |
| 2023-03-23 | 2.905 | 3.020 | 2.905 | 3.020 | 2.848 | 323 |
| 2023-03-22 | 2.990 | 2.990 | 2.900 | 2.985 | 2.815 | 1,540 |
| 2023-03-21 | 2.940 | 2.940 | 2.940 | 2.940 | 2.773 | 398 |
| 2023-03-20 | 2.990 | 2.990 | 2.990 | 2.990 | 2.820 | 0 |
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.