Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	48.600	49.200	47.850	49.200	48.713	4,519
2025-10-30	47.500	48.900	46.550	48.650	48.169	3,194
2025-10-29	46.650	48.000	46.650	47.900	47.426	23,940
2025-10-28	47.600	47.700	46.650	46.650	46.189	9,756
2025-10-27	48.850	48.850	47.450	47.600	47.129	2,293
2025-10-24	47.950	49.150	47.950	48.900	48.416	1,642
2025-10-23	47.000	48.600	46.800	48.300	47.822	4,828
2025-10-22	47.900	47.950	46.700	46.750	46.288	1,544
2025-10-21	47.050	48.250	45.850	48.100	47.624	11,442
2025-10-20	47.250	48.000	46.300	47.650	47.179	7,406
2025-10-17	47.400	47.700	46.300	47.200	46.733	3,735
2025-10-16	46.200	47.900	46.200	47.500	47.030	2,914
2025-10-15	44.750	46.850	44.700	46.250	45.793	11,913
2025-10-14	45.650	45.650	44.600	44.600	44.159	733
2025-10-13	46.900	47.000	45.500	45.600	45.149	2,064
2025-10-10	46.500	47.100	46.150	46.800	46.337	6,458
2025-10-09	45.550	48.150	45.000	45.950	45.496	47,728
2025-10-08	46.250	47.500	45.700	45.700	45.248	1,932
2025-10-07	47.600	47.650	45.750	46.250	45.793	3,084
2025-10-06	48.850	49.250	47.250	47.450	46.981	6,070
2025-10-03	48.700	50.000	48.050	48.900	48.416	11,192
2025-10-02	49.100	50.000	48.400	49.250	48.763	13,042
2025-10-01	48.700	49.450	47.100	49.100	48.614	11,389
2025-09-30	48.350	49.000	47.300	48.800	48.317	13,946
2025-09-29	46.050	49.600	45.050	49.600	49.109	7,435
2025-09-26	46.900	47.000	44.700	46.100	45.644	5,764
2025-09-25	45.150	46.800	44.600	46.350	45.892	4,016
2025-09-24	44.400	45.700	44.200	45.700	45.248	6,686
2025-09-23	45.000	45.000	44.050	45.000	44.555	4,071
2025-09-22	46.550	46.550	44.900	44.950	44.505	8,551
2025-09-19	45.800	47.000	45.150	46.550	46.090	8,647
2025-09-18	46.550	47.300	44.200	46.850	46.387	9,982
2025-09-17	44.000	46.750	44.000	46.600	46.139	4,994
2025-09-16	44.000	44.600	43.750	44.600	44.159	50,113
2025-09-15	42.500	44.800	42.500	44.150	43.713	7,157
2025-09-12	43.950	43.950	42.000	42.550	42.129	22,297
2025-09-11	43.500	44.100	43.500	43.750	43.317	11,764
2025-09-10	43.650	44.800	43.100	43.500	43.070	16,824
2025-09-09	45.500	45.500	43.650	43.750	43.317	1,679
2025-09-08	45.450	45.450	44.500	44.500	44.060	729
2025-09-05	43.800	45.850	43.650	45.500	45.050	2,635
2025-09-04	44.300	44.300	43.800	43.800	43.367	15,168
2025-09-03	44.750	44.800	43.800	43.950	43.515	7,176
2025-09-02	45.350	46.000	44.500	44.800	44.357	888
2025-09-01	44.950	46.850	44.200	45.300	44.852	2,142
2025-08-29	44.450	45.300	43.550	44.950	44.505	38,071
2025-08-28	45.900	46.500	43.950	44.850	44.406	5,410
2025-08-27	46.550	47.100	45.900	45.900	45.446	5,098
2025-08-26	46.850	46.850	46.200	46.500	46.040	2,639
2025-08-25	46.000	47.150	46.000	46.400	45.941	3,749
2025-08-22	46.250	46.600	46.200	46.200	45.743	18,641
2025-08-21	46.650	47.450	46.050	46.200	45.743	1,371
2025-08-20	47.550	47.550	46.550	47.000	46.535	1,578
2025-08-19	47.100	47.950	47.100	47.300	46.832	102,278
2025-08-18	47.800	48.650	46.650	47.250	46.783	3,946
2025-08-15	49.150	49.150	46.400	48.000	47.525	1,499
2025-08-14	46.600	49.750	46.250	47.200	46.733	1,014
2025-08-13	47.550	47.550	46.100	46.500	46.040	19,999
2025-08-12	49.900	49.900	48.000	48.300	47.822	1,939
2025-08-11	48.100	50.100	48.100	49.950	49.456	1,155

← NewerPage 5 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.