Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	24.600	26.100	24.600	25.450	25.450	13,222
2026-07-24	24.650	25.450	24.550	24.650	24.650	3,680
2026-07-23	25.450	25.650	24.500	24.650	24.650	3,776
2026-07-22	25.350	25.650	25.100	25.450	25.450	6,429
2026-07-21	26.050	26.050	25.200	25.300	25.300	4,993
2026-07-20	26.250	26.800	25.650	25.800	25.800	3,039
2026-07-17	26.250	27.150	26.000	26.250	26.250	4,064
2026-07-16	26.250	27.000	26.250	26.250	26.250	2,905
2026-07-15	27.000	27.000	26.200	26.200	26.200	4,595
2026-07-14	26.700	27.100	26.150	27.000	27.000	5,791
2026-07-13	26.050	26.700	25.550	26.300	26.300	8,468
2026-07-10	26.900	26.900	26.000	26.050	26.050	5,650
2026-07-09	25.000	26.750	25.000	25.950	25.950	8,877
2026-07-08	26.650	27.650	24.650	24.950	24.950	12,725
2026-07-07	27.250	27.250	26.100	26.650	26.650	3,658
2026-07-06	26.900	27.050	26.050	26.200	26.200	2,535
2026-07-03	27.250	27.350	26.700	26.900	26.900	3,716
2026-07-02	26.400	27.200	26.400	27.050	27.050	5,894
2026-07-01	25.800	26.650	25.650	26.350	26.350	7,692
2026-06-30	26.350	26.350	25.100	25.800	25.800	4,369
2026-06-29	25.450	27.000	24.950	26.000	26.000	10,083
2026-06-26	24.550	25.400	24.250	25.350	25.350	6,479
2026-06-25	24.500	24.800	23.900	24.550	24.550	10,461
2026-06-24	24.500	24.500	23.600	24.100	24.100	22,825
2026-06-23	24.700	25.200	24.150	24.300	24.300	17,210
2026-06-22	26.050	26.500	24.550	24.600	24.600	30,673
2026-06-18	26.300	26.650	25.650	25.850	25.850	6,841
2026-06-17	26.850	26.850	26.100	26.250	26.250	17,506
2026-06-16	28.000	28.050	26.350	26.800	26.800	11,907
2026-06-15	28.050	28.450	27.100	27.650	27.650	13,796
2026-06-12	27.100	27.700	27.100	27.400	27.400	14,586
2026-06-11	26.750	27.200	26.350	26.700	26.700	9,780
2026-06-10	27.100	27.350	26.200	26.900	26.900	26,275
2026-06-09	28.500	28.500	25.800	27.050	27.050	177,270
2026-06-08	29.450	30.300	29.000	30.000	30.000	13,239
2026-06-05	30.800	32.000	30.100	30.100	30.100	17,266
2026-06-04	30.200	31.200	30.150	30.800	30.800	7,248
2026-06-03	30.250	31.350	29.350	30.250	30.250	20,424
2026-06-02	31.050	31.800	30.300	30.450	30.450	13,732
2026-06-01	30.550	32.000	29.800	31.000	31.000	19,377
2026-05-29	30.050	31.000	30.050	30.450	30.450	16,035
2026-05-28	30.150	30.150	29.500	30.000	30.000	15,941
2026-05-27	30.000	30.450	29.650	30.350	30.350	14,285
2026-05-26	30.150	30.450	29.600	29.950	29.950	10,387
2026-05-25	30.650	30.650	29.850	30.150	30.150	4,472
2026-05-22	29.600	30.700	29.600	30.250	30.250	4,091
2026-05-21	30.450	31.550	29.500	29.600	29.600	34,619
2026-05-20	30.300	30.850	29.650	30.450	30.450	10,959
2026-05-19	30.700	31.500	29.800	30.300	30.300	34,179
2026-05-18	29.850	30.750	29.400	30.700	30.700	22,559
2026-05-15	28.750	30.250	28.650	29.750	29.750	14,499
2026-05-13	29.850	29.850	28.700	28.800	28.800	10,861
2026-05-12	29.450	29.900	29.100	29.650	29.650	6,534
2026-05-11	30.050	30.100	29.500	29.650	29.650	14,253
2026-05-08	29.350	29.900	29.250	29.700	29.700	7,147
2026-05-07	29.450	29.850	29.050	29.350	29.350	10,558
2026-05-06	30.000	30.750	29.400	29.400	29.400	8,635
2026-05-05	31.250	31.250	29.350	30.000	30.000	9,072
2026-05-04	30.050	32.150	30.050	31.150	31.150	8,918
2026-04-30	29.850	31.700	29.450	30.000	30.000	6,455

← NewerPage 2 of 21 · 1,260 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.