Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	73.500	74.800	72.600	74.300	67.573	3,383
2022-01-12	74.900	75.000	71.600	73.700	67.027	45,429
2022-01-11	72.700	76.300	72.700	74.000	67.300	6,732
2022-01-10	76.000	77.000	72.400	74.000	67.300	12,803
2022-01-07	79.000	79.700	75.200	76.000	69.119	5,291
2022-01-05	80.300	80.300	78.100	79.000	71.848	2,582
2022-01-04	81.000	83.100	79.900	80.300	73.030	5,128
2022-01-03	84.500	85.100	80.400	81.000	73.666	10,164
2021-12-30	84.000	85.900	83.300	84.500	76.850	5,775
2021-12-29	84.900	84.900	83.700	84.000	76.395	1,557
2021-12-28	85.100	86.000	82.900	83.800	76.213	2,184
2021-12-27	86.100	86.100	84.800	85.000	77.304	2,463
2021-12-23	84.700	86.900	84.600	85.900	78.123	5,396
2021-12-22	82.000	85.900	82.000	84.500	76.850	7,548
2021-12-21	80.600	82.900	80.600	82.600	75.122	2,549
2021-12-20	83.900	83.900	80.100	80.100	72.848	2,316
2021-12-17	82.200	83.800	81.300	83.000	75.485	1,985
2021-12-16	81.000	82.900	81.000	82.200	74.758	12,602
2021-12-15	84.500	84.500	79.000	80.700	73.394	1,982
2021-12-14	83.300	83.300	81.200	81.900	74.485	2,945
2021-12-13	83.900	83.900	82.100	82.300	74.849	16,282
2021-12-10	79.700	82.100	79.500	81.400	74.030	4,795
2021-12-09	80.000	80.000	76.600	79.500	72.302	1,751
2021-12-08	80.200	80.200	76.900	79.700	72.484	956
2021-12-07	77.000	79.800	77.000	79.500	72.302	2,360
2021-12-03	76.800	78.500	75.200	77.000	70.029	3,329
2021-12-02	78.300	78.300	76.100	76.800	69.847	4,955
2021-12-01	78.600	79.000	77.000	78.300	71.211	11,783
2021-11-30	78.700	79.300	78.000	78.500	71.393	16,159
2021-11-29	76.000	80.800	76.000	78.700	71.575	3,082
2021-11-26	78.900	79.400	75.800	78.000	70.938	7,903
2021-11-25	81.500	82.500	79.500	79.700	72.484	3,142
2021-11-24	83.200	83.200	80.100	81.500	74.121	8,430
2021-11-23	87.000	87.000	82.500	83.200	75.667	8,075
2021-11-22	86.500	87.400	84.800	85.700	77.941	11,474
2021-11-19	83.500	88.000	83.500	86.500	78.669	2,778
2021-11-18	83.900	84.100	81.100	83.300	75.758	14,627
2021-11-17	83.900	84.900	83.000	83.300	75.758	11,178
2021-11-16	86.000	86.100	83.200	83.900	76.304	8,088
2021-11-15	87.600	87.800	85.000	86.100	78.305	3,712
2021-11-12	87.500	88.300	86.000	87.600	79.669	1,489
2021-11-11	84.600	88.300	84.600	87.500	79.578	1,149
2021-11-10	87.100	87.500	84.100	86.100	78.305	5,040
2021-11-09	89.200	89.200	86.600	87.300	79.396	1,933
2021-11-08	89.000	90.000	87.400	88.400	80.397	1,807
2021-11-05	89.900	90.200	88.400	88.900	80.851	1,309
2021-11-04	89.000	89.900	87.100	89.900	81.761	7,611
2021-11-03	87.600	89.200	87.000	88.500	80.487	5,864
2021-11-02	90.400	90.400	87.000	87.700	79.760	1,488
2021-11-01	91.900	91.900	90.200	90.500	82.306	1,918
2021-10-29	92.900	92.900	88.200	92.000	83.671	4,092
2021-10-28	92.500	92.600	90.100	91.300	83.034	11,639
2021-10-27	94.000	94.000	92.000	92.400	84.034	1,505
2021-10-26	94.000	94.000	91.000	91.400	83.125	22,220
2021-10-25	93.700	93.700	90.700	92.500	84.125	3,307
2021-10-22	89.200	93.000	88.300	92.400	84.034	17,349
2021-10-21	89.000	89.900	88.000	89.300	81.215	38,683
2021-10-20	91.900	91.900	88.000	88.000	80.033	1,695
2021-10-19	93.900	93.900	89.500	91.900	83.580	2,230
2021-10-18	93.800	93.900	91.000	93.900	85.399	1,529

← NewerPage 21 of 22 · 1,262 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.