Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	43.950	44.950	43.050	43.450	41.796	7,339
2023-11-30	42.500	44.000	41.550	44.000	42.325	4,259
2023-11-29	41.450	42.550	41.450	42.500	40.882	2,101
2023-11-28	41.200	41.650	40.800	41.650	40.064	2,832
2023-11-27	41.000	41.700	41.000	41.200	39.632	1,175
2023-11-24	40.400	41.300	40.100	40.950	39.391	2,335
2023-11-23	41.100	41.100	40.300	40.300	38.766	963
2023-11-22	40.550	41.000	40.550	40.700	39.151	573
2023-11-21	40.800	40.800	40.150	40.350	38.814	1,692
2023-11-20	40.950	41.600	40.750	40.800	39.247	4,551
2023-11-17	40.200	41.550	40.200	40.950	39.391	1,584
2023-11-16	40.700	41.100	40.200	40.200	38.670	3,626
2023-11-15	42.300	42.300	40.600	40.700	39.151	3,511
2023-11-14	40.000	42.300	39.800	42.300	40.690	8,886
2023-11-13	41.550	41.550	39.000	39.550	38.044	5,704
2023-11-10	41.800	41.800	40.900	41.550	39.968	10,082
2023-11-09	41.650	41.750	40.300	41.550	39.968	11,168
2023-11-08	40.000	41.400	39.950	41.200	39.632	3,821
2023-11-07	39.000	40.200	38.350	40.000	38.477	15,267
2023-11-06	40.500	40.950	39.150	39.150	37.660	2,703
2023-11-03	41.450	41.450	40.350	40.500	38.958	4,231
2023-11-02	41.500	41.500	40.450	41.450	39.872	7,193
2023-11-01	39.700	40.450	39.650	40.100	38.573	7,349
2023-10-31	38.700	40.050	38.650	39.650	38.141	10,098
2023-10-30	37.750	38.650	37.500	38.650	37.179	7,507
2023-10-27	38.000	38.050	37.500	37.750	36.313	3,286
2023-10-26	37.200	38.200	36.750	37.800	36.361	10,474
2023-10-25	38.400	38.650	37.200	37.200	35.784	7,621
2023-10-24	36.900	38.400	36.700	38.400	36.938	7,406
2023-10-23	37.600	38.250	35.550	36.700	35.303	9,725
2023-10-20	36.800	38.550	36.450	37.750	36.313	26,053
2023-10-19	35.500	37.500	34.900	37.000	35.592	61,537
2023-10-18	34.650	35.000	34.050	35.000	33.668	7,350
2023-10-17	34.000	34.800	33.700	34.650	33.331	4,492
2023-10-16	34.400	34.550	32.850	33.850	32.561	18,823
2023-10-13	35.850	35.900	33.100	33.450	32.177	49,011
2023-10-12	35.750	35.900	34.600	34.700	33.379	13,253
2023-10-11	35.050	35.800	34.550	35.300	33.956	9,600
2023-10-10	34.950	35.700	34.750	35.100	33.764	16,311
2023-10-09	35.750	35.750	34.100	34.450	33.139	19,327
2023-10-06	33.400	35.850	33.350	35.500	34.149	105,308
2023-10-05	34.800	35.200	33.000	33.400	32.129	79,653
2023-10-04	32.000	32.450	31.450	32.200	30.974	18,218
2023-10-03	32.400	33.650	31.500	32.050	30.830	9,170
2023-10-02	32.300	34.350	32.200	32.200	30.974	4,797
2023-09-29	32.400	33.050	32.050	32.300	31.070	11,535
2023-09-28	33.550	34.000	31.800	32.300	31.070	18,650
2023-09-27	33.950	34.000	33.000	33.000	31.744	5,133
2023-09-26	34.500	34.500	33.500	33.950	32.658	28,173
2023-09-25	34.650	34.750	33.900	33.900	32.610	11,453
2023-09-22	34.950	35.150	34.500	34.550	33.235	3,617
2023-09-21	34.800	35.300	34.800	34.800	33.475	1,811
2023-09-20	34.850	36.250	34.850	35.050	33.716	12,110
2023-09-19	35.250	35.300	34.900	34.950	33.620	7,279
2023-09-18	35.600	35.900	35.100	35.200	33.860	2,682
2023-09-15	34.650	35.750	34.650	35.550	34.197	4,009
2023-09-14	34.950	35.100	34.500	34.500	33.187	3,876
2023-09-13	34.750	35.100	34.500	34.500	33.187	3,613
2023-09-12	36.500	36.500	34.750	34.750	33.427	12,097
2023-09-11	36.800	37.100	36.200	36.200	34.822	2,352

← NewerPage 13 of 22 · 1,261 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.