Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	48.000	48.700	47.400	47.750	44.540	3,548
2022-09-26	47.550	47.550	46.000	46.700	43.561	5,252
2022-09-23	50.400	50.400	47.050	47.950	44.727	4,257
2022-09-22	49.900	50.000	48.800	49.000	45.706	1,907
2022-09-21	51.500	51.500	49.300	50.000	46.639	6,344
2022-09-20	51.900	52.100	50.300	50.400	47.012	740
2022-09-19	51.200	57.500	49.650	51.000	47.572	7,273
2022-09-16	53.000	53.500	51.100	51.200	47.758	4,123
2022-09-15	54.300	54.800	53.100	53.100	49.531	6,574
2022-09-14	55.500	56.900	54.900	55.500	51.769	30,667
2022-09-13	57.000	58.100	55.500	55.500	51.769	4,430
2022-09-12	58.200	58.200	56.600	57.000	53.169	3,985
2022-09-09	56.900	58.600	55.600	58.300	54.381	1,825
2022-09-08	56.200	56.200	54.600	55.100	51.396	855
2022-09-07	55.300	56.400	55.100	56.400	52.609	997
2022-09-06	56.000	57.100	54.600	56.400	52.609	1,697
2022-09-05	58.000	58.000	55.400	56.000	52.236	3,488
2022-09-02	55.700	59.100	55.500	58.600	54.661	3,630
2022-09-01	59.800	59.800	55.500	55.700	51.956	3,454
2022-08-31	60.000	60.000	57.600	58.000	54.101	1,557
2022-08-30	56.600	58.800	56.600	56.900	53.075	1,857
2022-08-29	58.700	58.700	56.500	56.600	52.795	4,755
2022-08-26	61.500	61.800	59.100	59.900	55.874	1,586
2022-08-25	61.900	61.900	59.800	61.500	57.366	1,036
2022-08-24	62.000	63.000	60.100	61.100	56.993	698
2022-08-23	60.500	62.000	59.300	61.800	57.646	1,829
2022-08-22	61.000	61.000	59.500	60.700	56.620	1,843
2022-08-19	61.200	62.500	60.100	62.500	58.299	5,124
2022-08-18	61.200	61.200	59.700	61.000	56.900	1,107
2022-08-17	61.800	62.200	60.700	61.200	57.086	3,681
2022-08-16	63.700	63.700	61.000	61.700	57.553	2,018
2022-08-15	64.700	65.000	62.000	62.000	57.833	2,683
2022-08-12	61.900	62.800	61.200	62.300	58.112	1,691
2022-08-11	63.800	63.800	61.700	61.700	57.553	5,550
2022-08-10	63.700	63.800	61.000	62.100	57.926	2,932
2022-08-09	62.300	62.300	60.500	61.600	57.459	2,315
2022-08-08	63.700	63.700	62.100	62.300	58.112	33,676
2022-08-05	63.700	63.700	61.500	62.200	58.019	3,712
2022-08-04	60.500	63.300	60.500	62.300	58.112	2,897
2022-08-03	59.900	60.500	58.800	60.500	56.433	1,099
2022-08-02	59.900	60.000	58.600	60.000	55.967	1,385
2022-08-01	59.400	60.500	58.800	59.900	55.874	2,431
2022-07-29	58.600	60.900	58.400	59.400	55.407	5,151
2022-07-28	56.700	58.600	56.700	58.400	54.475	2,269
2022-07-27	56.100	57.000	55.800	56.100	52.329	1,041
2022-07-26	57.300	57.700	55.900	56.200	52.422	2,873
2022-07-25	59.900	59.900	57.000	57.400	53.542	1,893
2022-07-22	58.200	59.200	57.800	58.800	54.848	5,730
2022-07-21	60.000	60.700	58.300	58.300	54.381	7,406
2022-07-20	57.100	60.600	57.100	60.100	56.060	12,797
2022-07-19	56.400	57.500	55.900	57.000	53.169	10,032
2022-07-18	56.400	57.800	56.200	56.400	52.609	4,562
2022-07-15	56.400	56.700	55.700	56.300	52.516	8,504
2022-07-14	57.300	57.400	55.100	56.400	52.609	4,889
2022-07-13	56.600	57.100	55.200	57.000	53.169	6,918
2022-07-12	58.700	58.700	56.300	56.600	52.795	5,279
2022-07-11	59.300	59.500	57.800	58.600	54.661	4,959
2022-07-08	59.600	60.000	57.900	58.500	54.568	15,062
2022-07-07	55.500	59.800	54.100	59.400	55.407	55,085
2022-07-06	54.100	55.700	53.600	53.900	50.277	13,017

← NewerPage 18 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.