Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	48.950	49.800	48.550	49.300	45.986	833
2022-12-20	48.400	49.650	48.200	48.200	44.960	1,660
2022-12-19	50.700	50.900	49.100	49.800	46.453	3,108
2022-12-16	52.000	52.000	49.700	50.800	47.385	2,602
2022-12-15	51.700	52.400	50.700	52.000	48.505	5,840
2022-12-14	51.300	52.300	51.300	52.300	48.785	550
2022-12-13	53.000	53.000	49.300	51.900	48.411	2,689
2022-12-12	50.000	51.900	47.650	51.500	48.038	4,130
2022-12-09	49.700	50.300	49.000	50.300	46.919	787
2022-12-08	47.800	49.350	47.800	49.350	46.033	729
2022-12-07	50.000	50.000	47.400	47.850	44.634	1,028
2022-12-05	48.300	50.500	48.300	50.100	46.732	10,856
2022-12-02	46.750	48.550	46.750	48.550	45.287	15,017
2022-12-01	48.050	48.300	47.250	47.250	44.074	11,170
2022-11-30	47.500	47.600	46.000	46.200	43.095	789
2022-11-29	46.600	47.750	46.600	47.250	44.074	5,550
2022-11-28	48.650	48.650	47.050	47.050	43.887	627
2022-11-25	49.000	49.700	47.850	48.550	45.287	1,616
2022-11-24	50.000	50.000	47.850	48.500	45.240	1,204
2022-11-23	46.850	48.450	46.850	47.800	44.587	1,655
2022-11-22	46.000	47.950	46.000	46.850	43.701	1,519
2022-11-21	49.300	49.300	46.000	46.000	42.908	3,054
2022-11-18	47.600	47.950	46.950	47.800	44.587	8,541
2022-11-17	50.600	50.600	47.350	47.650	44.447	7,415
2022-11-16	52.000	52.000	48.850	49.100	45.800	1,458
2022-11-15	50.500	51.400	49.850	50.900	47.479	2,254
2022-11-14	51.200	51.300	50.000	50.500	47.106	1,921
2022-11-11	49.600	51.500	48.950	51.200	47.758	4,880
2022-11-10	47.450	49.000	46.700	48.950	45.660	1,451
2022-11-09	49.550	49.550	47.350	47.350	44.167	783
2022-11-08	48.100	48.750	46.650	48.000	44.774	1,279
2022-11-07	46.900	47.950	45.950	47.300	44.121	2,161
2022-11-04	46.650	46.650	45.750	45.800	42.721	2,680
2022-11-03	45.000	46.700	43.850	46.700	43.561	2,733
2022-11-02	44.650	45.450	44.650	44.850	41.835	1,456
2022-11-01	45.000	45.350	44.300	45.200	42.162	1,387
2022-10-31	45.050	46.350	44.350	45.400	42.348	2,769
2022-10-28	45.000	45.250	44.100	45.050	42.022	2,038
2022-10-27	43.500	44.900	43.150	44.800	41.789	3,434
2022-10-26	43.150	43.800	42.850	43.350	40.436	2,416
2022-10-25	42.700	44.350	42.700	43.150	40.250	2,185
2022-10-24	44.400	44.550	42.600	42.650	39.783	1,509
2022-10-21	43.050	44.200	43.000	44.200	41.229	5,817
2022-10-20	43.450	43.900	42.500	43.300	40.390	1,874
2022-10-19	44.000	45.100	43.250	43.400	40.483	2,416
2022-10-18	43.300	44.500	42.600	43.850	40.903	8,268
2022-10-17	41.500	43.000	41.500	42.950	40.063	13,373
2022-10-14	42.650	43.650	41.800	42.500	39.643	10,306
2022-10-13	43.200	43.200	41.600	42.300	39.457	12,851
2022-10-12	43.850	44.000	42.900	43.000	40.110	1,166
2022-10-11	43.100	43.950	43.050	43.900	40.949	1,440
2022-10-10	44.000	44.150	42.925	44.000	41.042	2,881
2022-10-07	44.500	44.500	42.850	42.850	39.970	5,157
2022-10-06	44.400	45.400	43.900	44.250	41.276	8,538
2022-10-05	46.200	46.200	44.000	44.400	41.416	7,825
2022-10-04	47.450	47.450	45.250	46.200	43.095	16,812
2022-10-03	46.950	47.450	46.300	47.000	43.841	6,074
2022-09-30	45.900	47.000	45.900	46.950	43.794	5,199
2022-09-29	47.000	47.200	45.800	45.900	42.815	5,524
2022-09-28	47.000	47.200	45.800	47.000	43.841	4,379

← NewerPage 17 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.