Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	45.000	46.900	45.000	46.750	45.715	3,262
2024-05-28	46.500	46.850	45.150	45.200	44.199	1,813
2024-05-27	46.300	46.500	45.700	46.500	45.470	31,722
2024-05-24	46.500	46.500	45.450	46.300	45.274	4,753
2024-05-23	46.250	47.000	45.900	46.150	45.128	4,883
2024-05-22	45.250	47.150	45.250	46.250	45.226	6,768
2024-05-21	47.250	47.650	45.950	46.400	45.372	2,731
2024-05-20	47.200	48.600	47.200	47.200	46.155	3,867
2024-05-17	45.200	47.550	45.200	47.550	46.497	5,578
2024-05-16	46.250	47.850	46.250	47.200	46.155	4,029
2024-05-15	44.250	46.750	44.250	46.450	45.421	3,353
2024-05-14	44.900	45.400	44.250	44.650	43.661	2,196
2024-05-13	43.500	45.550	43.500	44.900	43.906	4,356
2024-05-10	43.800	43.950	43.150	43.550	42.585	2,208
2024-05-08	43.000	43.850	42.350	43.800	42.830	5,977
2024-05-07	42.900	43.000	42.700	43.000	42.048	2,501
2024-05-06	42.850	43.000	42.500	42.900	41.950	3,393
2024-05-03	42.450	43.300	42.450	43.000	42.048	1,394
2024-05-02	42.250	43.750	41.850	43.000	42.048	1,065
2024-04-30	42.700	43.400	42.250	42.250	41.314	458
2024-04-29	43.250	44.950	43.000	43.300	42.341	1,377
2024-04-26	42.050	43.800	41.750	43.250	42.292	3,352
2024-04-25	43.400	43.400	41.900	42.100	41.168	3,497
2024-04-24	43.050	43.900	42.150	43.400	42.439	4,112
2024-04-23	43.700	44.250	43.000	43.150	42.194	1,749
2024-04-22	42.800	44.250	42.800	43.500	42.537	4,987
2024-04-19	41.500	43.000	41.500	42.800	41.852	2,341
2024-04-18	41.650	43.300	41.050	41.750	40.825	4,336
2024-04-17	43.300	43.500	42.500	43.050	42.096	1,525
2024-04-16	43.200	43.300	41.950	43.300	42.341	19,800
2024-04-15	43.000	44.050	42.500	43.200	42.243	4,910
2024-04-12	43.200	44.000	43.000	43.000	42.048	14,296
2024-04-11	43.350	43.900	42.250	43.200	42.243	8,792
2024-04-10	40.000	44.500	40.000	43.050	42.096	11,291
2024-04-09	40.750	41.400	39.950	41.050	40.141	5,682
2024-04-08	40.000	41.300	39.800	39.950	39.065	6,767
2024-04-05	40.050	40.700	39.250	40.350	39.456	9,305
2024-04-04	40.850	41.000	40.100	40.100	39.212	1,911
2024-04-03	40.150	40.800	39.700	40.650	39.750	5,011
2024-04-02	40.500	40.700	39.500	40.250	39.359	3,945
2024-03-28	40.750	41.000	40.050	40.500	39.603	3,332
2024-03-27	42.200	42.750	40.400	40.600	39.701	4,758
2024-03-26	42.650	42.650	42.200	42.200	41.265	387
2024-03-25	42.550	42.750	42.200	42.550	41.608	773
2024-03-22	42.350	43.150	41.000	42.600	41.656	3,572
2024-03-21	40.050	42.500	39.000	41.850	40.923	13,974
2024-03-20	40.800	41.450	39.100	39.850	38.967	8,880
2024-03-19	43.650	43.650	41.250	43.000	41.363	9,777
2024-03-18	44.600	44.600	42.800	43.350	41.700	6,019
2024-03-15	43.700	44.550	43.700	44.550	42.854	3,015
2024-03-14	44.500	44.550	43.700	43.700	42.036	2,773
2024-03-13	44.450	44.700	43.650	43.800	42.133	2,557
2024-03-12	43.250	44.700	43.100	44.550	42.854	2,236
2024-03-11	43.550	43.750	43.200	43.350	41.700	2,712
2024-03-08	42.900	44.200	42.600	43.550	41.892	6,357
2024-03-07	42.650	43.750	42.400	42.900	41.267	2,032
2024-03-06	42.650	43.050	42.650	43.050	41.411	1,027
2024-03-05	43.000	43.350	42.500	42.500	40.882	1,480
2024-03-04	44.000	44.100	42.100	43.000	41.363	6,255
2024-03-01	44.000	44.200	42.750	44.100	42.421	3,632

← NewerPage 11 of 21 · 1,257 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.