Admicom Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	48.050	48.850	48.050	48.800	47.719	624
2024-08-20	48.100	48.600	47.200	48.050	46.986	3,209
2024-08-19	47.400	48.200	47.400	48.050	46.986	1,070
2024-08-16	48.500	48.500	47.050	47.400	46.350	5,900
2024-08-15	49.050	49.200	47.550	48.600	47.524	11,471
2024-08-14	48.600	49.250	48.000	49.050	47.964	1,544
2024-08-13	49.200	49.200	48.400	48.700	47.621	740
2024-08-12	49.500	50.000	49.100	49.150	48.061	1,194
2024-08-09	50.300	50.300	48.750	49.100	48.012	447
2024-08-08	48.650	49.350	47.600	49.100	48.012	3,479
2024-08-07	48.800	50.500	48.100	49.050	47.964	1,017
2024-08-06	47.600	49.000	47.450	48.300	47.230	1,820
2024-08-05	46.700	47.950	45.100	47.950	46.888	5,397
2024-08-02	48.300	48.500	46.250	48.400	47.328	3,363
2024-08-01	49.150	50.000	48.450	48.650	47.572	3,518
2024-07-31	49.650	49.950	49.150	49.150	48.061	1,488
2024-07-30	49.500	50.100	49.300	49.600	48.501	1,739
2024-07-29	50.300	50.300	49.500	49.500	48.404	1,127
2024-07-26	50.700	51.000	49.750	49.800	48.697	825
2024-07-25	50.900	50.900	49.850	50.300	49.186	2,027
2024-07-24	51.600	51.600	50.600	51.000	49.870	1,035
2024-07-23	52.000	52.500	51.600	51.800	50.653	837
2024-07-22	52.200	52.300	51.700	51.900	50.750	2,631
2024-07-19	52.900	53.700	51.700	51.900	50.750	9,623
2024-07-18	51.700	53.100	51.500	53.000	51.826	6,459
2024-07-17	51.900	52.500	51.500	51.500	50.359	5,220
2024-07-16	50.400	51.900	50.200	51.900	50.750	6,329
2024-07-15	51.700	52.700	50.400	50.700	49.577	7,466
2024-07-12	49.400	52.400	49.400	52.000	50.848	3,983
2024-07-11	50.700	50.700	49.650	49.900	48.795	2,395
2024-07-10	49.100	50.800	49.100	50.800	49.675	18,779
2024-07-09	48.800	50.900	48.500	49.050	47.964	9,776
2024-07-08	45.300	46.000	45.100	45.650	44.639	936
2024-07-05	44.500	45.500	44.500	45.500	44.492	773
2024-07-04	44.550	45.550	44.550	44.850	43.857	1,248
2024-07-03	44.550	45.200	44.250	45.050	44.052	17,428
2024-07-02	44.500	45.000	44.250	44.550	43.563	10,564
2024-07-01	45.000	45.150	44.500	44.600	43.612	2,779
2024-06-28	45.600	45.600	44.650	45.000	44.003	5,245
2024-06-27	45.600	45.850	45.100	45.600	44.590	722
2024-06-26	46.350	46.900	45.100	45.600	44.590	10,812
2024-06-25	46.250	46.850	45.750	46.350	45.323	3,391
2024-06-24	47.600	47.600	46.250	46.250	45.226	3,181
2024-06-20	48.000	49.000	47.500	47.800	46.741	3,067
2024-06-19	49.550	50.400	47.300	47.500	46.448	2,486
2024-06-18	47.750	49.200	46.600	49.200	48.110	5,157
2024-06-17	46.600	47.250	46.300	46.650	45.617	699
2024-06-14	46.650	48.300	46.300	46.550	45.519	4,344
2024-06-13	48.500	48.500	46.600	46.650	45.617	1,784
2024-06-12	48.400	49.300	47.750	47.900	46.839	3,474
2024-06-11	49.650	49.650	48.300	48.300	47.230	2,086
2024-06-10	48.100	49.700	47.550	49.650	48.550	6,475
2024-06-07	49.650	49.650	47.650	48.100	47.035	1,038
2024-06-06	49.600	49.650	47.500	47.800	46.741	2,031
2024-06-05	49.500	49.950	48.450	49.600	48.501	2,253
2024-06-04	47.150	49.700	47.150	49.200	48.110	3,990
2024-06-03	46.800	48.000	46.350	47.000	45.959	2,008
2024-05-31	47.250	48.000	46.600	47.600	46.546	2,127
2024-05-30	46.750	48.100	46.700	47.500	46.448	20,947
2024-05-29	45.000	46.900	45.000	46.750	45.715	3,262

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.3200 EUR
2025-03-20	0.6500 EUR
2024-03-20	0.7000 EUR
2023-03-22	1.3000 EUR
2022-02-28	1.5000 EUR
2021-02-22	0.9100 EUR
2020-02-03	0.7200 EUR
2019-02-04	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.