Administer Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 4.250 | 4.270 | 4.130 | 4.270 | 4.027 | 10,665 |
| 2022-01-11 | 4.190 | 4.220 | 4.150 | 4.220 | 3.980 | 17,315 |
| 2022-01-10 | 4.190 | 4.190 | 4.110 | 4.190 | 3.952 | 13,839 |
| 2022-01-07 | 4.170 | 4.190 | 4.150 | 4.190 | 3.952 | 24,901 |
| 2022-01-05 | 4.250 | 4.250 | 4.170 | 4.170 | 3.933 | 12,201 |
| 2022-01-04 | 4.200 | 4.270 | 4.200 | 4.250 | 4.009 | 30,793 |
| 2022-01-03 | 4.190 | 4.270 | 4.140 | 4.210 | 3.971 | 34,200 |
| 2021-12-30 | 4.340 | 4.340 | 3.990 | 4.200 | 3.961 | 145,512 |
| 2021-12-29 | 4.380 | 4.380 | 4.200 | 4.340 | 4.093 | 42,723 |
| 2021-12-28 | 4.430 | 4.440 | 4.360 | 4.380 | 4.131 | 44,739 |
| 2021-12-27 | 4.520 | 4.520 | 4.370 | 4.430 | 4.178 | 26,736 |
| 2021-12-23 | 4.620 | 4.710 | 4.330 | 4.530 | 4.273 | 21,342 |
| 2021-12-22 | 4.340 | 4.730 | 4.060 | 4.640 | 4.376 | 102,359 |
| 2021-12-21 | 4.431 | 4.531 | 4.260 | 4.331 | 4.084 | 34,853 |
| 2021-12-20 | 4.799 | 4.799 | 4.400 | 4.440 | 4.188 | 50,843 |
| 2021-12-17 | 4.090 | 4.830 | 3.621 | 4.799 | 4.526 | 420,804 |
← NewerPage 21 of 21 · 1,216 trading days
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.