Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	36.400	36.900	36.100	36.300	34.918	4,601
2023-09-07	36.200	36.650	35.800	36.100	34.726	4,530
2023-09-06	37.450	37.450	36.200	36.200	34.822	3,572
2023-09-05	37.600	37.950	36.700	37.150	35.736	15,700
2023-09-04	36.200	38.550	36.200	37.500	36.072	15,568
2023-09-01	36.000	36.650	35.450	36.200	34.822	3,604
2023-08-31	35.750	36.300	35.250	35.950	34.581	9,041
2023-08-30	36.200	36.550	35.300	35.750	34.389	5,742
2023-08-29	34.950	36.200	34.750	36.200	34.822	7,562
2023-08-28	34.750	37.000	34.250	34.950	33.620	10,122
2023-08-25	36.200	36.400	34.700	34.700	33.379	6,733
2023-08-24	36.000	36.600	35.750	36.200	34.822	2,686
2023-08-23	35.000	36.000	35.000	36.000	34.630	3,874
2023-08-22	35.100	35.250	34.950	34.950	33.620	4,826
2023-08-21	36.400	36.450	34.700	35.150	33.812	8,482
2023-08-18	34.700	36.400	34.700	36.400	35.014	4,923
2023-08-17	36.100	36.500	35.500	35.500	34.149	3,165
2023-08-16	36.200	36.200	35.750	36.100	34.726	3,182
2023-08-15	36.650	37.650	35.650	35.900	34.533	7,872
2023-08-14	36.900	37.750	36.500	36.500	35.111	2,374
2023-08-11	36.300	37.000	35.800	36.950	35.543	17,277
2023-08-10	37.000	37.100	35.950	36.500	35.111	2,183
2023-08-09	36.000	37.300	36.000	36.900	35.495	2,209
2023-08-08	35.600	36.500	35.400	36.000	34.630	2,759
2023-08-07	36.500	36.500	35.600	35.600	34.245	2,820
2023-08-04	36.250	36.950	35.900	36.500	35.111	4,013
2023-08-03	37.900	37.900	35.800	36.200	34.822	15,268
2023-08-02	37.200	37.250	36.650	36.700	35.303	1,949
2023-08-01	39.400	39.400	37.150	37.600	36.169	3,843
2023-07-31	37.950	38.150	37.300	37.900	36.457	1,747
2023-07-28	38.000	38.400	37.550	37.900	36.457	1,528
2023-07-27	38.300	38.400	37.600	37.600	36.169	1,721
2023-07-26	37.950	38.300	37.650	38.300	36.842	1,718
2023-07-25	37.250	38.000	36.900	38.000	36.553	30,800
2023-07-24	37.450	37.450	36.700	37.000	35.592	15,315
2023-07-21	37.100	37.450	37.000	37.300	35.880	1,993
2023-07-20	37.300	37.350	37.000	37.100	35.688	1,452
2023-07-19	37.450	37.450	36.850	37.200	35.784	3,938
2023-07-18	37.850	37.950	37.200	37.500	36.072	4,185
2023-07-17	37.950	38.000	37.550	37.900	36.457	2,141
2023-07-14	38.300	38.850	37.850	38.000	36.553	17,962
2023-07-13	38.100	38.400	38.000	38.400	36.938	3,214
2023-07-12	37.850	38.300	37.800	37.950	36.505	10,467
2023-07-11	38.400	38.550	37.750	38.350	36.890	2,302
2023-07-10	38.100	38.750	38.000	38.350	36.890	1,838
2023-07-07	38.450	38.750	37.900	38.200	36.746	5,931
2023-07-06	40.050	40.050	38.050	38.450	36.986	4,944
2023-07-05	41.350	41.600	39.500	40.050	38.525	8,036
2023-07-04	40.200	41.100	39.850	40.350	38.814	4,383
2023-07-03	40.800	41.150	39.600	40.200	38.670	2,351
2023-06-30	38.700	41.250	38.650	40.800	39.247	12,283
2023-06-29	39.500	39.550	38.700	38.700	37.227	11,963
2023-06-28	38.650	39.650	38.650	38.700	37.227	2,286
2023-06-27	38.600	39.150	37.550	38.250	36.794	2,915
2023-06-26	40.500	40.500	38.450	38.600	37.131	39,050
2023-06-22	40.350	40.500	39.800	39.900	38.381	2,282
2023-06-21	40.350	40.750	40.300	40.300	38.766	1,103
2023-06-20	40.800	40.800	40.200	40.250	38.718	1,689
2023-06-19	41.750	42.000	40.650	40.650	39.103	1,783
2023-06-16	41.050	42.450	41.050	41.750	40.161	4,770

← NewerPage 14 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.