Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	65.600	67.700	62.800	63.200	58.952	13,748
2022-04-05	67.100	68.800	65.400	65.700	61.284	7,994
2022-04-04	61.300	67.000	60.300	65.200	60.817	18,454
2022-04-01	60.000	60.700	59.400	59.900	55.874	2,759
2022-03-31	61.000	61.000	59.200	59.300	55.314	1,764
2022-03-30	61.000	62.100	59.200	59.200	55.221	2,298
2022-03-29	58.900	60.900	58.000	60.400	56.340	12,238
2022-03-28	58.500	58.800	57.300	58.200	54.288	1,863
2022-03-25	59.600	60.400	58.400	58.400	54.475	1,811
2022-03-24	60.900	60.900	59.300	59.800	55.780	4,082
2022-03-23	62.400	62.500	60.300	61.200	57.086	7,253
2022-03-22	63.200	63.500	60.500	62.000	57.833	3,266
2022-03-21	63.000	63.500	62.200	62.700	58.485	1,255
2022-03-18	63.000	63.900	61.000	63.400	59.138	2,433
2022-03-17	63.200	63.900	60.900	62.800	58.579	2,020
2022-03-16	59.400	63.600	59.400	63.200	58.952	5,437
2022-03-15	61.400	61.400	58.600	59.500	55.501	4,854
2022-03-14	60.600	62.900	60.600	61.400	57.273	1,989
2022-03-11	60.500	61.500	59.300	60.600	56.527	2,893
2022-03-10	61.700	62.000	59.100	59.100	55.127	4,236
2022-03-09	61.000	61.800	59.600	60.100	56.060	2,972
2022-03-08	58.000	62.200	57.400	58.000	54.101	3,971
2022-03-07	58.400	60.500	55.100	56.900	53.075	3,725
2022-03-04	62.000	62.000	58.400	58.400	54.475	6,030
2022-03-03	59.200	62.500	59.200	61.500	57.366	15,673
2022-03-02	60.100	61.300	58.800	59.200	55.221	16,694
2022-03-01	61.000	61.600	58.100	60.700	56.620	7,358
2022-02-28	58.800	61.200	57.600	61.000	56.900	10,182
2022-02-25	58.900	62.500	58.700	60.000	54.568	9,586
2022-02-24	59.900	61.400	57.100	60.900	55.386	9,661
2022-02-23	61.200	63.600	60.900	60.900	55.386	10,950
2022-02-22	60.200	62.200	57.800	61.100	55.568	8,103
2022-02-21	64.900	64.900	62.000	62.200	56.569	4,518
2022-02-18	65.800	65.900	64.200	64.200	58.388	4,593
2022-02-17	66.400	66.900	66.200	66.200	60.206	1,779
2022-02-16	68.200	69.000	66.100	66.100	60.116	5,157
2022-02-15	66.000	67.800	64.000	67.500	61.389	4,709
2022-02-14	69.600	69.600	64.200	65.600	59.661	19,872
2022-02-11	68.500	71.000	68.500	69.800	63.481	7,373
2022-02-10	71.900	72.300	70.200	72.200	65.663	8,602
2022-02-09	67.700	72.400	67.700	72.300	65.754	3,490
2022-02-08	70.000	70.900	68.500	70.600	64.208	4,484
2022-02-07	69.600	70.400	67.800	69.400	63.117	32,196
2022-02-04	70.200	71.200	66.300	71.200	64.754	18,473
2022-02-03	74.400	74.400	70.200	70.200	63.844	11,568
2022-02-02	74.900	74.900	73.400	74.400	67.664	14,374
2022-02-01	77.200	79.900	73.200	73.800	67.118	9,415
2022-01-31	72.400	75.800	72.000	75.800	68.937	14,622
2022-01-28	70.000	72.500	70.000	72.500	65.936	5,534
2022-01-27	72.400	72.400	70.000	70.900	64.481	33,726
2022-01-26	70.200	72.800	68.600	72.500	65.936	27,730
2022-01-25	66.200	74.700	66.200	70.200	63.844	16,664
2022-01-24	70.400	70.400	65.200	65.900	59.934	39,473
2022-01-21	74.000	76.300	68.500	70.900	64.481	12,465
2022-01-20	71.600	74.300	71.600	74.000	67.300	5,985
2022-01-19	71.900	74.100	69.200	73.900	67.209	25,093
2022-01-18	75.000	75.000	71.400	71.800	65.299	4,473
2022-01-17	74.500	75.000	73.000	74.900	68.119	66,137
2022-01-14	73.200	74.700	72.600	74.500	67.755	12,870
2022-01-13	73.500	74.800	72.600	74.300	67.573	3,383

← NewerPage 20 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.