Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	41.600	41.900	41.050	41.050	39.487	2,201
2023-06-14	41.500	41.750	41.200	41.450	39.872	5,415
2023-06-13	41.150	41.500	40.850	41.450	39.872	3,657
2023-06-12	41.050	41.500	40.850	41.100	39.535	1,586
2023-06-09	41.250	41.250	40.550	41.050	39.487	2,234
2023-06-08	40.800	41.300	40.500	40.700	39.151	3,425
2023-06-07	40.800	41.050	40.450	40.800	39.247	1,094
2023-06-06	40.800	41.350	40.400	40.800	39.247	1,684
2023-06-05	40.100	40.700	39.800	40.350	38.814	4,856
2023-06-02	40.250	41.400	39.600	40.100	38.573	20,892
2023-06-01	41.200	41.500	40.000	40.250	38.718	2,564
2023-05-31	41.250	41.350	40.700	40.800	39.247	1,894
2023-05-30	41.150	41.700	40.800	41.200	39.632	1,256
2023-05-29	41.200	42.300	40.850	41.000	39.439	1,963
2023-05-26	41.200	41.450	40.900	41.150	39.584	2,078
2023-05-25	41.200	41.750	41.000	41.000	39.439	3,462
2023-05-24	42.300	42.300	40.900	41.250	39.680	3,715
2023-05-23	42.500	43.450	42.050	42.300	40.690	3,356
2023-05-22	43.000	43.400	42.000	42.350	40.738	2,000
2023-05-19	42.350	43.200	42.350	42.450	40.834	3,838
2023-05-17	42.700	43.200	42.050	42.050	40.449	1,695
2023-05-16	42.900	43.450	42.500	42.650	41.026	2,928
2023-05-15	43.800	43.800	42.600	42.900	41.267	3,560
2023-05-12	43.550	44.300	43.500	43.650	41.988	2,257
2023-05-11	43.500	44.300	43.500	43.850	42.181	1,320
2023-05-10	43.750	43.900	43.050	43.500	41.844	1,825
2023-05-09	45.000	45.000	43.350	43.350	41.700	3,217
2023-05-08	43.450	45.250	43.450	44.800	43.095	5,827
2023-05-05	43.300	43.500	43.150	43.450	41.796	2,411
2023-05-04	42.950	43.400	42.650	43.000	41.363	2,657
2023-05-03	42.650	43.200	42.400	42.900	41.267	1,851
2023-05-02	42.500	43.500	42.300	42.650	41.026	3,844
2023-04-28	42.700	42.950	42.250	42.300	40.690	2,129
2023-04-27	42.000	42.750	41.900	42.700	41.075	4,443
2023-04-26	42.550	42.700	41.800	42.000	40.401	1,966
2023-04-25	43.000	43.000	41.700	42.550	40.930	3,246
2023-04-24	42.250	43.250	42.250	42.550	40.930	938
2023-04-21	43.300	43.500	42.000	42.250	40.642	4,581
2023-04-20	44.000	44.850	42.850	43.250	41.604	5,400
2023-04-19	44.950	44.950	43.950	43.950	42.277	1,963
2023-04-18	44.550	45.450	44.500	44.900	43.191	6,704
2023-04-17	44.300	44.700	43.800	44.600	42.902	3,465
2023-04-14	43.350	44.650	43.350	44.400	42.710	6,214
2023-04-13	43.000	43.950	42.800	43.250	41.604	6,427
2023-04-12	40.350	43.200	39.800	42.700	41.075	34,405
2023-04-11	41.100	41.550	39.950	40.150	38.622	6,854
2023-04-06	41.150	41.450	40.750	41.050	39.487	8,247
2023-04-05	43.250	43.250	40.200	40.250	38.718	17,295
2023-04-04	43.400	43.500	42.600	43.300	41.652	2,786
2023-04-03	43.050	43.550	42.900	43.150	41.507	4,783
2023-03-31	43.400	43.400	42.800	43.150	41.507	2,072
2023-03-30	41.900	42.950	41.900	42.700	41.075	2,398
2023-03-29	42.650	43.000	41.550	41.750	40.161	1,793
2023-03-28	42.700	42.800	41.700	41.800	40.209	1,828
2023-03-27	40.900	42.650	40.900	42.100	40.497	1,425
2023-03-24	41.250	41.600	40.750	41.050	39.487	3,423
2023-03-23	42.200	42.200	41.150	41.250	39.680	2,526
2023-03-22	42.500	42.750	42.000	42.100	40.497	2,197
2023-03-21	43.100	43.600	42.650	42.900	40.016	3,125
2023-03-20	42.750	43.400	42.000	43.000	40.110	4,229

← NewerPage 15 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.