Administer Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.572 | 3.790 | 3.560 | 3.560 | 3.358 | 11,032 |
| 2022-04-05 | 3.632 | 3.720 | 3.561 | 3.561 | 3.359 | 5,251 |
| 2022-04-04 | 3.600 | 3.600 | 3.471 | 3.550 | 3.348 | 1,206 |
| 2022-04-01 | 3.411 | 3.640 | 3.411 | 3.600 | 3.395 | 9,705 |
| 2022-03-31 | 3.560 | 3.640 | 3.450 | 3.450 | 3.254 | 26,641 |
| 2022-03-30 | 3.600 | 3.655 | 3.600 | 3.600 | 3.395 | 4,454 |
| 2022-03-29 | 3.570 | 3.715 | 3.570 | 3.620 | 3.414 | 7,112 |
| 2022-03-28 | 3.565 | 3.640 | 3.560 | 3.640 | 3.433 | 3,540 |
| 2022-03-25 | 3.655 | 3.720 | 3.575 | 3.575 | 3.372 | 674 |
| 2022-03-24 | 3.575 | 3.600 | 3.560 | 3.580 | 3.377 | 2,841 |
| 2022-03-23 | 3.755 | 3.760 | 3.600 | 3.600 | 3.395 | 20,403 |
| 2022-03-22 | 3.580 | 3.760 | 3.580 | 3.605 | 3.400 | 12,196 |
| 2022-03-21 | 3.565 | 3.755 | 3.560 | 3.755 | 3.542 | 3,087 |
| 2022-03-18 | 3.750 | 3.750 | 3.600 | 3.750 | 3.537 | 2,489 |
| 2022-03-17 | 3.525 | 3.700 | 3.525 | 3.525 | 3.325 | 4,454 |
| 2022-03-16 | 3.695 | 3.695 | 3.445 | 3.525 | 3.325 | 6,541 |
| 2022-03-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.471 | 310 |
| 2022-03-14 | 3.400 | 3.695 | 3.400 | 3.600 | 3.395 | 2,869 |
| 2022-03-11 | 3.900 | 3.900 | 3.380 | 3.380 | 3.188 | 2,277 |
| 2022-03-10 | 3.915 | 3.915 | 3.350 | 3.400 | 3.207 | 2,494 |
| 2022-03-09 | 3.275 | 3.550 | 3.275 | 3.550 | 3.348 | 10,159 |
| 2022-03-08 | 3.260 | 3.350 | 3.260 | 3.350 | 3.160 | 650 |
| 2022-03-07 | 3.330 | 3.330 | 3.150 | 3.180 | 2.999 | 6,163 |
| 2022-03-04 | 3.440 | 3.440 | 3.170 | 3.200 | 3.018 | 14,810 |
| 2022-03-03 | 3.470 | 3.470 | 3.440 | 3.440 | 3.245 | 2,960 |
| 2022-03-02 | 3.330 | 3.470 | 3.190 | 3.470 | 3.273 | 1,997 |
| 2022-03-01 | 3.500 | 3.500 | 3.350 | 3.360 | 3.169 | 1,779 |
| 2022-02-28 | 3.550 | 3.850 | 3.310 | 3.450 | 3.254 | 13,411 |
| 2022-02-25 | 3.515 | 3.690 | 3.510 | 3.610 | 3.405 | 3,504 |
| 2022-02-24 | 3.595 | 3.600 | 3.480 | 3.500 | 3.301 | 8,917 |
| 2022-02-23 | 3.630 | 3.720 | 3.600 | 3.600 | 3.395 | 12,271 |
| 2022-02-22 | 3.605 | 3.610 | 3.600 | 3.600 | 3.395 | 5,624 |
| 2022-02-21 | 3.720 | 3.720 | 3.600 | 3.660 | 3.452 | 14,420 |
| 2022-02-18 | 3.740 | 3.870 | 3.715 | 3.720 | 3.509 | 5,320 |
| 2022-02-17 | 3.850 | 3.935 | 3.760 | 3.760 | 3.546 | 4,650 |
| 2022-02-16 | 3.835 | 3.835 | 3.800 | 3.800 | 3.584 | 1,005 |
| 2022-02-15 | 3.750 | 3.855 | 3.750 | 3.770 | 3.556 | 1,144 |
| 2022-02-14 | 3.850 | 3.850 | 3.710 | 3.770 | 3.556 | 4,308 |
| 2022-02-11 | 3.850 | 3.860 | 3.850 | 3.860 | 3.641 | 5,587 |
| 2022-02-10 | 3.850 | 3.900 | 3.850 | 3.850 | 3.631 | 6,029 |
| 2022-02-09 | 3.825 | 3.935 | 3.815 | 3.850 | 3.631 | 6,495 |
| 2022-02-08 | 3.830 | 3.960 | 3.790 | 3.820 | 3.603 | 7,889 |
| 2022-02-07 | 3.820 | 3.820 | 3.700 | 3.795 | 3.579 | 6,360 |
| 2022-02-04 | 3.830 | 3.890 | 3.820 | 3.820 | 3.603 | 1,854 |
| 2022-02-03 | 3.840 | 3.860 | 3.760 | 3.825 | 3.608 | 1,439 |
| 2022-02-02 | 3.970 | 3.970 | 3.840 | 3.895 | 3.674 | 7,798 |
| 2022-02-01 | 3.935 | 3.970 | 3.930 | 3.965 | 3.740 | 5,784 |
| 2022-01-31 | 3.900 | 3.950 | 3.815 | 3.940 | 3.716 | 3,877 |
| 2022-01-28 | 3.985 | 4.090 | 3.915 | 3.970 | 3.744 | 4,961 |
| 2022-01-27 | 3.950 | 4.280 | 3.780 | 4.090 | 3.858 | 17,473 |
| 2022-01-26 | 3.730 | 3.960 | 3.730 | 3.960 | 3.735 | 6,113 |
| 2022-01-25 | 3.750 | 4.080 | 3.750 | 3.780 | 3.565 | 22,968 |
| 2022-01-24 | 3.920 | 3.920 | 3.650 | 3.740 | 3.528 | 22,935 |
| 2022-01-21 | 4.020 | 4.020 | 3.820 | 3.980 | 3.754 | 36,840 |
| 2022-01-20 | 4.010 | 4.110 | 4.000 | 4.100 | 3.867 | 10,499 |
| 2022-01-19 | 4.130 | 4.130 | 4.010 | 4.010 | 3.782 | 12,172 |
| 2022-01-18 | 4.200 | 4.200 | 4.120 | 4.120 | 3.886 | 4,911 |
| 2022-01-17 | 4.150 | 4.200 | 4.120 | 4.200 | 3.961 | 7,379 |
| 2022-01-14 | 4.190 | 4.190 | 4.130 | 4.150 | 3.914 | 2,731 |
| 2022-01-13 | 4.190 | 4.200 | 4.130 | 4.140 | 3.905 | 8,940 |
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.