Administer Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.410 | 3.410 | 3.392 | 3.392 | 3.199 | 780 |
| 2022-07-04 | 3.486 | 3.486 | 3.381 | 3.400 | 3.207 | 3,540 |
| 2022-07-01 | 3.490 | 3.490 | 3.490 | 3.490 | 3.291 | 266 |
| 2022-06-30 | 3.402 | 3.402 | 3.402 | 3.402 | 3.209 | 323 |
| 2022-06-29 | 3.420 | 3.485 | 3.420 | 3.485 | 3.287 | 1,275 |
| 2022-06-28 | 3.400 | 3.401 | 3.400 | 3.401 | 3.207 | 300 |
| 2022-06-27 | 3.485 | 3.485 | 3.400 | 3.475 | 3.277 | 586 |
| 2022-06-23 | 3.425 | 3.484 | 3.380 | 3.484 | 3.286 | 860 |
| 2022-06-22 | 3.430 | 3.430 | 3.380 | 3.380 | 3.188 | 785 |
| 2022-06-21 | 3.425 | 3.425 | 3.425 | 3.425 | 3.230 | 1,266 |
| 2022-06-20 | 3.425 | 3.425 | 3.425 | 3.425 | 3.230 | 1,546 |
| 2022-06-17 | 3.486 | 3.486 | 3.381 | 3.401 | 3.207 | 4,680 |
| 2022-06-16 | 3.490 | 3.490 | 3.490 | 3.490 | 3.292 | 85 |
| 2022-06-15 | 3.599 | 3.599 | 3.599 | 3.599 | 3.394 | 15 |
| 2022-06-14 | 3.486 | 3.565 | 3.486 | 3.565 | 3.362 | 3,712 |
| 2022-06-13 | 3.486 | 3.490 | 3.485 | 3.486 | 3.288 | 1,286 |
| 2022-06-10 | 3.506 | 3.600 | 3.500 | 3.506 | 3.307 | 8,652 |
| 2022-06-09 | 3.506 | 3.506 | 3.500 | 3.500 | 3.301 | 1,543 |
| 2022-06-08 | 3.540 | 3.540 | 3.500 | 3.510 | 3.311 | 5,255 |
| 2022-06-07 | 3.610 | 3.610 | 3.540 | 3.540 | 3.339 | 465 |
| 2022-06-06 | 3.530 | 3.600 | 3.530 | 3.600 | 3.395 | 1,050 |
| 2022-06-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.320 | 0 |
| 2022-06-02 | 3.550 | 3.550 | 3.520 | 3.520 | 3.320 | 2,497 |
| 2022-06-01 | 3.531 | 3.531 | 3.531 | 3.531 | 3.330 | 370 |
| 2022-05-31 | 3.530 | 3.530 | 3.530 | 3.530 | 3.329 | 198 |
| 2022-05-30 | 3.599 | 3.650 | 3.599 | 3.650 | 3.443 | 1,861 |
| 2022-05-27 | 3.542 | 3.542 | 3.520 | 3.520 | 3.320 | 5,000 |
| 2022-05-25 | 3.600 | 3.640 | 3.600 | 3.640 | 3.433 | 1,035 |
| 2022-05-24 | 3.831 | 3.831 | 3.521 | 3.541 | 3.339 | 1,092 |
| 2022-05-23 | 3.507 | 3.950 | 3.507 | 3.938 | 3.714 | 4,491 |
| 2022-05-20 | 3.699 | 3.699 | 3.505 | 3.506 | 3.307 | 1,112 |
| 2022-05-19 | 3.505 | 3.505 | 3.505 | 3.505 | 3.306 | 50 |
| 2022-05-18 | 3.506 | 3.506 | 3.506 | 3.506 | 3.306 | 1,600 |
| 2022-05-17 | 3.520 | 3.579 | 3.506 | 3.579 | 3.375 | 1,860 |
| 2022-05-16 | 3.597 | 3.597 | 3.550 | 3.550 | 3.348 | 231 |
| 2022-05-13 | 3.651 | 3.651 | 3.550 | 3.597 | 3.393 | 10,735 |
| 2022-05-12 | 3.501 | 3.700 | 3.501 | 3.700 | 3.489 | 1,228 |
| 2022-05-11 | 3.730 | 3.730 | 3.502 | 3.690 | 3.480 | 1,456 |
| 2022-05-10 | 3.451 | 3.750 | 3.450 | 3.730 | 3.518 | 935 |
| 2022-05-09 | 3.500 | 3.505 | 3.500 | 3.500 | 3.301 | 5,658 |
| 2022-05-06 | 3.680 | 3.680 | 3.401 | 3.550 | 3.348 | 2,808 |
| 2022-05-05 | 3.595 | 3.689 | 3.595 | 3.689 | 3.479 | 1,150 |
| 2022-05-04 | 3.580 | 3.849 | 3.580 | 3.849 | 3.630 | 777 |
| 2022-05-03 | 3.600 | 3.680 | 3.580 | 3.680 | 3.471 | 2,080 |
| 2022-05-02 | 3.701 | 3.750 | 3.560 | 3.650 | 3.443 | 2,048 |
| 2022-04-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.509 | 2,021 |
| 2022-04-28 | 3.724 | 3.760 | 3.723 | 3.723 | 3.511 | 1,370 |
| 2022-04-27 | 3.850 | 3.850 | 3.701 | 3.723 | 3.511 | 2,851 |
| 2022-04-26 | 3.970 | 3.970 | 3.850 | 3.850 | 3.631 | 7,217 |
| 2022-04-25 | 3.975 | 3.975 | 3.731 | 3.850 | 3.631 | 2,290 |
| 2022-04-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.631 | 3,149 |
| 2022-04-21 | 3.976 | 3.976 | 3.976 | 3.976 | 3.750 | 2 |
| 2022-04-20 | 3.850 | 3.980 | 3.850 | 3.977 | 3.751 | 2,722 |
| 2022-04-19 | 3.851 | 3.900 | 3.850 | 3.850 | 3.631 | 776 |
| 2022-04-14 | 3.820 | 3.840 | 3.820 | 3.840 | 3.622 | 8,024 |
| 2022-04-13 | 3.731 | 3.850 | 3.730 | 3.840 | 3.621 | 4,515 |
| 2022-04-12 | 3.799 | 3.980 | 3.721 | 3.899 | 3.677 | 6,520 |
| 2022-04-11 | 3.800 | 3.800 | 3.790 | 3.790 | 3.575 | 763 |
| 2022-04-08 | 3.562 | 3.790 | 3.562 | 3.790 | 3.575 | 8,165 |
| 2022-04-07 | 3.760 | 3.760 | 3.576 | 3.576 | 3.373 | 600 |
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.