Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	50.400	52.100	50.000	51.900	48.411	4,977
2022-07-04	52.200	52.200	50.400	50.400	47.012	2,046
2022-07-01	50.400	52.100	50.400	50.900	47.479	5,481
2022-06-30	52.600	53.100	50.400	50.400	47.012	10,090
2022-06-29	53.500	53.500	51.100	52.000	48.505	4,258
2022-06-28	54.500	54.700	52.300	52.800	49.251	3,027
2022-06-27	53.900	54.700	52.700	54.500	50.837	6,746
2022-06-23	52.800	53.800	51.900	53.800	50.184	5,659
2022-06-22	51.500	53.200	49.800	52.800	49.251	39,896
2022-06-21	50.000	51.900	49.400	49.700	46.359	3,856
2022-06-20	49.000	50.400	48.350	49.750	46.406	137,879
2022-06-17	50.000	50.000	48.800	48.800	45.520	5,143
2022-06-16	49.700	49.700	47.650	48.650	45.380	4,873
2022-06-15	49.100	50.700	49.100	49.600	46.266	1,660
2022-06-14	50.000	50.000	47.600	48.850	45.566	6,861
2022-06-13	50.700	50.700	48.650	49.200	45.893	7,593
2022-06-10	53.100	53.500	50.600	50.700	47.292	10,312
2022-06-09	52.900	54.400	51.800	53.300	49.717	3,708
2022-06-08	52.200	53.000	51.500	52.500	48.971	2,966
2022-06-07	53.900	53.900	51.500	52.300	48.785	6,147
2022-06-06	55.600	55.600	53.600	53.800	50.184	1,794
2022-06-03	53.100	54.100	52.000	53.500	49.904	9,513
2022-06-02	51.750	53.200	51.600	52.700	49.158	6,114
2022-06-01	50.800	52.900	50.800	51.800	48.318	7,459
2022-05-31	51.500	51.900	50.400	50.500	47.106	118,963
2022-05-30	53.500	55.800	50.900	51.500	48.038	11,950
2022-05-27	52.000	53.400	50.700	52.900	49.344	12,208
2022-05-25	52.900	52.900	49.850	50.500	47.106	41,177
2022-05-24	52.100	53.300	50.800	52.500	48.971	14,433
2022-05-23	52.900	54.300	50.500	51.900	48.411	11,469
2022-05-20	53.500	54.500	52.300	52.900	49.344	7,456
2022-05-19	54.600	54.600	50.900	54.400	50.743	7,897
2022-05-18	54.700	55.300	52.500	52.500	48.971	10,242
2022-05-17	53.400	55.900	53.400	54.700	51.023	7,195
2022-05-16	54.300	54.700	52.400	53.500	49.904	6,628
2022-05-13	56.100	56.700	52.100	54.200	50.557	22,592
2022-05-12	57.400	58.900	56.100	56.200	52.422	2,482
2022-05-11	55.500	60.200	55.500	57.000	53.169	3,358
2022-05-10	57.000	58.400	55.400	55.400	51.676	3,365
2022-05-09	60.500	60.500	57.000	57.000	53.169	1,605
2022-05-06	58.300	60.000	57.400	59.800	55.780	2,802
2022-05-05	59.100	62.100	58.200	58.400	54.475	1,969
2022-05-04	61.000	61.000	59.100	59.100	55.127	4,236
2022-05-03	61.900	61.900	60.700	60.800	56.713	920
2022-05-02	62.000	62.600	60.300	61.800	57.646	2,838
2022-04-29	63.000	66.500	62.000	62.000	57.833	4,920
2022-04-28	64.200	64.300	62.700	63.800	59.512	2,594
2022-04-27	64.800	67.100	63.000	63.000	58.765	3,201
2022-04-26	65.400	66.900	64.500	64.800	60.444	1,942
2022-04-25	66.300	66.500	64.300	65.000	60.631	2,419
2022-04-22	69.000	69.000	66.300	66.300	61.843	4,604
2022-04-21	65.500	70.000	65.500	69.100	64.455	9,967
2022-04-20	62.900	67.300	62.900	65.500	61.097	16,406
2022-04-19	63.900	63.900	62.300	63.400	59.138	2,000
2022-04-14	63.000	64.000	62.000	62.200	58.019	8,200
2022-04-13	63.000	63.000	61.600	63.000	58.765	4,051
2022-04-12	62.900	63.000	61.300	62.900	58.672	4,072
2022-04-11	61.800	62.400	61.200	62.400	58.206	3,055
2022-04-08	61.800	63.400	61.800	62.500	58.299	6,683
2022-04-07	63.200	64.800	62.500	62.700	58.485	5,076

← NewerPage 19 of 22 · 1,261 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.