Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	30.350	32.450	29.200	30.000	30.000	11,670
2026-04-28	31.150	32.550	30.050	30.050	30.050	11,262
2026-04-27	31.250	31.350	30.650	30.950	30.950	10,380
2026-04-24	31.150	31.550	30.700	31.250	31.250	11,045
2026-04-23	32.550	32.750	30.900	31.150	31.150	22,566
2026-04-22	31.600	32.400	31.500	32.300	32.300	9,667
2026-04-21	31.550	32.600	31.550	31.650	31.650	17,818
2026-04-20	32.550	32.550	31.500	31.500	31.500	14,846
2026-04-17	32.850	33.550	32.400	32.500	32.500	46,985
2026-04-16	32.400	33.200	31.800	32.350	32.350	26,764
2026-04-15	30.950	32.650	30.500	32.050	32.050	31,994
2026-04-14	28.950	31.250	28.900	30.400	30.400	33,399
2026-04-13	29.300	29.950	28.750	29.300	29.300	16,705
2026-04-10	28.950	29.950	28.950	29.250	29.250	15,165
2026-04-09	30.050	30.650	28.700	28.750	28.750	9,222
2026-04-08	29.750	30.450	29.500	29.950	29.950	16,162
2026-04-07	30.650	30.650	28.500	28.600	28.600	27,346
2026-04-02	28.500	30.450	28.500	30.350	30.350	29,669
2026-04-01	28.250	29.400	28.150	29.050	29.050	14,977
2026-03-31	27.500	28.400	27.450	27.750	27.750	22,278
2026-03-30	28.100	30.000	26.850	27.600	27.600	23,171
2026-03-27	28.900	28.900	27.650	27.950	27.950	13,614
2026-03-26	29.050	29.050	28.050	28.250	28.250	31,791
2026-03-25	29.400	29.750	28.600	29.000	29.000	10,533
2026-03-24	29.450	29.600	28.450	29.200	29.200	15,988
2026-03-23	29.550	30.700	28.800	29.500	29.500	35,519
2026-03-20	31.000	31.050	29.650	30.000	30.000	27,357
2026-03-19	31.500	31.500	30.700	30.750	30.750	22,475
2026-03-18	32.050	33.000	31.350	31.600	31.600	20,585
2026-03-17	32.950	33.200	32.150	32.350	32.030	18,061
2026-03-16	32.200	33.000	32.000	32.600	32.278	24,256
2026-03-13	32.550	33.000	32.100	32.250	31.931	16,052
2026-03-12	32.650	33.300	32.600	32.800	32.476	14,706
2026-03-11	33.200	33.850	31.550	32.650	32.327	17,332
2026-03-10	32.250	33.650	32.250	33.150	32.822	32,477
2026-03-09	31.900	32.950	31.500	31.900	31.585	38,931
2026-03-06	32.750	33.300	32.450	32.650	32.327	19,406
2026-03-05	32.950	33.300	32.000	32.400	32.080	27,620
2026-03-04	32.550	33.600	32.250	32.850	32.525	20,054
2026-03-03	33.750	33.750	31.700	32.250	31.931	31,473
2026-03-02	33.000	33.800	32.450	33.400	33.070	28,934
2026-02-27	32.700	34.650	32.500	33.550	33.218	42,125
2026-02-26	32.600	33.000	31.650	32.100	31.783	32,220
2026-02-25	32.350	33.000	31.450	32.100	31.783	17,950
2026-02-24	32.500	32.800	31.250	32.050	31.733	28,379
2026-02-23	32.900	33.400	32.350	32.650	32.327	8,556
2026-02-20	33.550	34.050	32.700	32.850	32.525	13,846
2026-02-19	33.950	33.950	32.950	33.250	32.921	7,850
2026-02-18	34.000	34.900	33.250	34.000	33.664	14,329
2026-02-17	34.200	34.500	33.150	33.700	33.367	17,558
2026-02-16	35.200	37.150	34.050	34.250	33.911	10,199
2026-02-13	35.000	35.350	34.750	35.200	34.852	6,793
2026-02-12	37.000	37.000	34.850	35.050	34.703	12,363
2026-02-11	37.550	38.000	35.750	36.000	35.644	7,837
2026-02-10	38.000	38.800	37.300	37.500	37.129	6,632
2026-02-09	38.550	39.400	37.600	37.950	37.575	14,571
2026-02-06	38.050	38.750	37.250	38.300	37.921	10,162
2026-02-05	38.350	39.150	37.500	38.000	37.624	10,640
2026-02-04	39.550	39.950	38.150	38.250	37.872	45,439
2026-02-03	41.850	41.850	39.600	39.600	39.208	57,170

← NewerPage 3 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.