Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	43.050	44.050	42.400	42.450	39.597	9,797
2023-03-16	42.000	42.750	41.050	42.350	39.503	3,052
2023-03-15	42.100	42.200	40.700	41.400	38.617	6,129
2023-03-14	41.700	42.650	41.550	42.450	39.597	6,974
2023-03-13	42.750	42.750	41.400	41.700	38.897	4,655
2023-03-10	42.550	43.050	42.200	42.550	39.690	2,691
2023-03-09	43.750	43.750	43.050	43.100	40.203	1,068
2023-03-08	43.700	44.350	42.750	43.750	40.809	4,250
2023-03-07	44.850	44.850	43.600	43.600	40.669	2,291
2023-03-06	43.950	44.500	43.100	43.500	40.576	2,422
2023-03-03	43.550	44.200	43.150	43.900	40.949	6,945
2023-03-02	42.300	43.450	42.250	42.950	40.063	5,072
2023-03-01	42.750	42.950	42.000	42.250	39.410	3,667
2023-02-28	42.300	43.150	41.550	42.750	39.876	7,488
2023-02-27	42.200	42.450	41.250	42.300	39.457	9,618
2023-02-24	42.500	42.500	41.400	41.700	38.897	4,692
2023-02-23	43.400	44.050	42.500	42.500	39.643	3,665
2023-02-22	44.450	45.650	42.650	43.150	40.250	11,462
2023-02-21	44.350	44.650	43.600	44.350	41.369	4,574
2023-02-20	43.050	44.450	42.700	44.050	41.089	4,072
2023-02-17	43.850	43.900	42.850	43.050	40.156	34,400
2023-02-16	42.700	43.950	42.600	43.950	40.996	5,756
2023-02-15	43.000	43.000	42.100	42.450	39.597	2,969
2023-02-14	42.300	43.350	42.050	43.000	40.110	10,417
2023-02-13	41.550	42.700	41.500	42.000	39.177	53,195
2023-02-10	42.050	42.400	40.800	41.100	38.337	14,216
2023-02-09	41.450	42.700	40.950	42.100	39.270	13,862
2023-02-08	42.000	43.000	41.350	41.400	38.617	14,101
2023-02-07	41.700	42.450	41.550	41.850	39.037	11,197
2023-02-06	42.650	42.700	41.450	41.700	38.897	16,603
2023-02-03	43.250	43.250	41.600	42.700	39.830	49,654
2023-02-02	42.950	43.850	42.800	43.500	40.576	7,938
2023-02-01	43.450	43.750	42.800	42.900	40.016	9,743
2023-01-31	44.500	44.500	43.300	43.400	40.483	9,518
2023-01-30	43.850	44.450	43.100	43.100	40.203	11,516
2023-01-27	42.500	43.000	41.800	43.000	40.110	5,494
2023-01-26	43.000	43.000	42.100	42.500	39.643	13,362
2023-01-25	43.500	43.750	42.100	42.350	39.503	3,601
2023-01-24	43.450	44.050	43.150	43.150	40.250	3,934
2023-01-23	44.250	45.200	43.200	43.450	40.529	6,553
2023-01-20	43.700	46.350	43.700	44.000	41.042	3,225
2023-01-19	45.000	45.000	43.550	44.950	41.929	1,333
2023-01-18	45.650	45.650	44.550	44.550	41.555	1,598
2023-01-17	45.900	45.900	44.950	45.100	42.069	4,678
2023-01-16	46.950	46.950	44.800	44.950	41.929	3,544
2023-01-13	45.000	48.350	43.500	46.600	43.468	11,826
2023-01-12	48.650	50.100	48.000	49.000	45.706	2,609
2023-01-11	47.150	48.650	47.150	48.600	45.333	1,611
2023-01-10	45.500	47.450	45.500	47.150	43.981	991
2023-01-09	44.950	46.500	44.900	45.600	42.535	2,712
2023-01-05	46.600	46.600	44.800	44.800	41.789	21,364
2023-01-04	51.100	51.100	45.750	46.000	42.908	2,452
2023-01-03	48.300	48.300	47.150	47.150	43.981	979
2023-01-02	46.500	47.800	46.500	47.450	44.261	5,035
2022-12-30	47.000	47.250	46.050	46.500	43.374	2,902
2022-12-29	46.900	47.300	45.750	47.250	44.074	37,658
2022-12-28	49.600	50.000	46.600	48.400	45.147	1,578
2022-12-27	50.200	50.200	48.400	48.950	45.660	447
2022-12-23	49.450	50.400	48.800	48.800	45.520	820
2022-12-22	49.950	51.000	48.000	48.000	44.774	1,427

← NewerPage 16 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.