Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	44.050	44.200	42.950	44.000	42.325	3,405
2024-02-28	43.500	44.400	42.850	44.050	42.373	3,914
2024-02-27	43.500	43.500	42.300	43.300	41.652	3,615
2024-02-26	44.400	44.600	42.550	44.400	42.710	6,273
2024-02-23	44.350	44.950	43.400	44.450	42.758	2,967
2024-02-22	43.050	44.600	43.050	44.500	42.806	3,674
2024-02-21	43.500	44.200	43.200	44.000	42.325	2,629
2024-02-20	44.250	44.250	42.650	43.750	42.085	2,199
2024-02-19	44.950	45.300	44.400	44.600	42.902	2,305
2024-02-16	43.900	45.500	43.850	44.950	43.239	6,158
2024-02-15	44.000	44.900	43.600	44.700	42.998	3,844
2024-02-14	42.750	43.900	42.450	43.700	42.036	3,055
2024-02-13	43.700	44.400	42.750	43.150	41.507	3,627
2024-02-12	45.000	45.000	42.950	43.700	42.036	3,186
2024-02-09	44.950	44.950	43.900	44.700	42.998	2,724
2024-02-08	44.550	44.750	43.550	44.300	42.614	2,597
2024-02-07	44.300	44.750	43.750	44.150	42.469	4,096
2024-02-06	44.000	45.200	43.500	44.400	42.710	4,860
2024-02-05	45.000	45.100	43.350	44.000	42.325	4,858
2024-02-02	43.900	45.800	43.900	45.250	43.527	5,482
2024-02-01	45.000	45.900	43.700	45.500	43.768	8,952
2024-01-31	42.650	45.050	42.000	45.000	43.287	10,393
2024-01-30	42.450	43.250	42.200	42.650	41.026	2,527
2024-01-29	40.750	42.850	40.500	42.650	41.026	7,295
2024-01-26	40.650	41.200	40.500	40.750	39.199	3,358
2024-01-25	41.600	41.600	40.800	41.300	39.728	3,754
2024-01-24	40.550	41.600	40.550	41.600	40.016	18,804
2024-01-23	42.000	42.750	39.600	40.700	39.151	5,138
2024-01-22	40.000	42.300	40.000	41.700	40.113	16,195
2024-01-19	41.500	41.500	38.050	39.800	38.285	129,747
2024-01-18	43.500	43.500	42.400	43.250	41.604	9,414
2024-01-17	44.650	44.750	42.900	43.500	41.844	4,158
2024-01-16	44.650	44.750	43.850	44.550	42.854	4,302
2024-01-15	45.800	45.800	44.050	44.700	42.998	5,617
2024-01-12	45.000	45.750	44.950	45.300	43.576	3,976
2024-01-11	45.750	45.750	44.950	45.000	43.287	5,000
2024-01-10	44.550	45.750	44.450	45.500	43.768	14,677
2024-01-09	44.900	44.900	43.400	44.550	42.854	3,471
2024-01-08	43.750	44.350	43.500	44.050	42.373	7,115
2024-01-05	43.650	44.050	43.450	43.750	42.085	8,988
2024-01-04	44.700	44.700	43.000	43.650	41.988	4,686
2024-01-03	45.450	45.450	43.800	43.800	42.133	4,864
2024-01-02	44.700	45.300	43.850	44.000	42.325	7,067
2023-12-29	43.300	44.250	42.700	43.250	41.604	11,130
2023-12-28	44.050	44.600	42.700	43.850	42.181	5,781
2023-12-27	42.150	44.550	42.150	44.050	42.373	9,504
2023-12-22	42.150	42.700	41.900	42.050	40.449	2,652
2023-12-21	42.450	42.450	40.500	42.150	40.545	15,515
2023-12-20	42.500	42.800	42.200	42.500	40.882	70,258
2023-12-19	42.000	43.000	41.950	42.600	40.978	1,182
2023-12-18	43.600	43.600	42.050	42.300	40.690	15,757
2023-12-15	43.700	43.950	43.000	43.600	41.940	3,623
2023-12-14	44.600	44.750	43.600	43.650	41.988	4,163
2023-12-13	42.350	43.950	42.250	43.650	41.988	1,862
2023-12-12	44.350	44.350	42.350	42.400	40.786	5,122
2023-12-11	43.150	44.450	42.950	43.750	42.085	2,543
2023-12-08	43.500	44.350	42.050	43.750	42.085	8,846
2023-12-07	43.000	44.000	43.000	43.600	41.940	5,248
2023-12-05	43.000	44.250	42.550	43.000	41.363	5,449
2023-12-04	44.050	44.100	42.800	43.000	41.363	5,505

← NewerPage 12 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.