Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	41.800	42.300	41.350	41.900	41.486	6,341
2026-01-30	41.800	42.200	40.700	41.850	41.436	23,938
2026-01-29	43.050	43.400	41.650	41.850	41.436	7,021
2026-01-28	44.150	44.500	42.850	43.000	42.575	6,875
2026-01-27	46.200	46.200	43.550	44.200	43.763	4,070
2026-01-26	45.750	46.500	45.100	45.600	45.149	3,012
2026-01-23	46.050	46.450	45.600	45.650	45.198	2,303
2026-01-22	45.550	46.100	45.000	46.000	45.545	13,142
2026-01-21	46.200	46.200	43.200	44.150	43.713	28,328
2026-01-20	44.800	44.800	43.850	44.300	43.862	4,186
2026-01-19	45.600	45.600	43.750	44.700	44.258	6,219
2026-01-16	45.350	46.050	44.350	45.700	45.248	22,469
2026-01-15	44.200	44.400	43.900	44.200	43.763	4,555
2026-01-14	46.700	46.700	43.400	44.150	43.713	4,597
2026-01-13	44.750	46.850	44.100	46.750	46.288	12,067
2026-01-12	43.950	45.000	42.700	44.950	44.505	16,667
2026-01-09	43.100	44.400	42.700	43.950	43.515	23,378
2026-01-08	42.400	43.250	42.400	43.050	42.624	10,806
2026-01-07	43.050	43.100	42.350	42.350	41.931	14,936
2026-01-05	43.350	43.900	42.050	43.000	42.575	5,008
2026-01-02	43.150	43.150	42.650	43.050	42.624	3,490
2025-12-30	42.800	43.100	42.500	43.100	42.674	7,673
2025-12-29	43.200	43.950	42.600	42.600	42.179	5,451
2025-12-23	42.950	43.500	42.800	43.200	42.773	7,500
2025-12-22	42.700	43.200	42.350	42.600	42.179	5,862
2025-12-19	42.700	43.300	42.500	42.600	42.179	5,014
2025-12-18	42.250	42.700	42.100	42.150	41.733	1,829
2025-12-17	43.450	43.500	41.750	42.100	41.684	3,983
2025-12-16	42.700	43.500	42.400	43.500	43.070	3,114
2025-12-15	43.500	43.650	42.450	42.750	42.327	2,622
2025-12-12	43.900	44.600	43.350	43.350	42.921	1,616
2025-12-11	44.500	44.500	43.750	44.150	43.713	495
2025-12-10	45.000	45.100	44.200	44.550	44.109	1,438
2025-12-09	44.200	45.200	43.650	45.000	44.555	5,467
2025-12-08	44.650	44.650	43.500	44.500	44.060	2,438
2025-12-05	45.800	46.200	44.250	44.700	44.258	3,890
2025-12-04	45.700	46.000	45.450	45.750	45.297	3,923
2025-12-03	44.700	45.900	44.650	45.700	45.248	9,531
2025-12-02	43.800	44.800	43.300	44.050	43.614	6,518
2025-12-01	43.200	43.700	43.100	43.650	43.218	3,730
2025-11-28	43.800	43.950	43.100	43.600	43.169	43,420
2025-11-27	43.400	43.900	43.400	43.500	43.070	10,336
2025-11-26	44.150	44.150	43.400	43.900	43.466	36,087
2025-11-25	43.350	44.950	43.350	44.100	43.664	3,826
2025-11-24	41.550	44.400	41.550	42.850	42.426	3,370
2025-11-21	42.100	42.150	40.300	41.500	41.090	8,863
2025-11-20	42.500	43.050	42.000	42.100	41.684	14,601
2025-11-19	42.700	43.700	42.050	42.900	42.476	11,329
2025-11-18	43.050	43.250	42.050	42.400	41.981	3,400
2025-11-17	43.950	44.900	42.900	43.000	42.575	17,809
2025-11-14	43.300	44.550	42.900	43.950	43.515	10,211
2025-11-13	44.000	44.250	43.300	43.300	42.872	1,633
2025-11-12	43.150	44.200	43.150	43.850	43.416	11,852
2025-11-11	44.500	44.650	42.950	43.050	42.624	7,671
2025-11-10	43.700	44.900	43.550	44.000	43.565	3,256
2025-11-07	44.850	45.650	43.150	43.150	42.723	7,308
2025-11-06	46.300	46.550	44.400	44.800	44.357	2,919
2025-11-05	46.850	47.250	45.800	45.850	45.397	1,212
2025-11-04	48.500	48.500	47.200	47.800	47.327	2,629
2025-11-03	49.200	49.200	47.000	48.200	47.723	2,787

← NewerPage 4 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.