Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	47.950	49.500	47.500	49.200	48.713	13,748
2025-08-07	47.350	48.300	47.350	47.950	47.476	75,031
2025-08-06	49.200	49.200	46.450	46.950	46.486	26,886
2025-08-05	47.500	49.300	47.000	48.950	48.466	5,987
2025-08-04	46.550	48.550	46.150	48.500	48.020	4,918
2025-08-01	48.450	50.500	46.250	46.600	46.139	9,754
2025-07-31	49.250	49.700	48.500	48.600	48.119	897
2025-07-30	50.000	50.100	48.150	48.900	48.416	2,425
2025-07-29	50.100	50.400	50.100	50.200	49.703	3,468
2025-07-28	50.400	50.500	50.000	50.500	50.001	1,296
2025-07-25	50.900	51.300	49.550	50.500	50.001	7,203
2025-07-24	50.800	50.900	49.500	50.900	50.397	1,881
2025-07-23	50.200	52.000	50.200	51.500	50.991	3,884
2025-07-22	50.000	50.700	49.800	50.200	49.703	2,938
2025-07-21	50.000	50.600	49.450	50.600	50.100	1,674
2025-07-18	49.750	51.300	49.750	50.600	50.100	2,239
2025-07-17	50.500	50.500	49.100	49.400	48.911	2,739
2025-07-16	50.500	50.800	50.300	50.400	49.902	806
2025-07-15	50.200	51.300	50.000	50.500	50.001	6,654
2025-07-14	51.600	51.600	50.200	50.300	49.802	2,061
2025-07-11	51.500	51.600	50.400	51.600	51.090	5,805
2025-07-10	50.400	52.500	50.400	52.200	51.684	3,751
2025-07-09	51.300	53.100	50.100	52.300	51.783	6,010
2025-07-08	51.100	53.400	50.500	52.800	52.278	15,708
2025-07-07	52.000	53.200	51.100	52.400	51.882	3,805
2025-07-04	53.300	53.300	51.500	52.200	51.684	3,214
2025-07-03	53.200	53.200	51.300	52.000	51.486	185
2025-07-02	50.800	53.400	50.800	53.200	52.674	2,854
2025-07-01	51.200	52.900	50.700	52.000	51.486	3,448
2025-06-30	51.800	52.400	50.800	52.400	51.882	2,821
2025-06-27	52.100	52.100	50.800	51.800	51.288	1,183
2025-06-26	52.100	52.200	50.800	50.800	50.298	882
2025-06-25	52.700	53.200	51.200	52.100	51.585	13,029
2025-06-24	52.800	53.900	52.700	52.800	52.278	4,439
2025-06-23	51.200	53.000	50.800	52.800	52.278	6,626
2025-06-19	51.400	53.000	50.900	53.000	52.476	3,870
2025-06-18	50.600	52.300	50.500	51.400	50.892	1,443
2025-06-17	50.700	52.300	50.600	52.300	51.783	6,066
2025-06-16	51.600	51.600	50.100	51.500	50.991	6,913
2025-06-13	51.100	51.100	49.900	50.600	50.100	2,142
2025-06-12	50.900	50.900	50.200	50.700	50.199	382
2025-06-11	50.500	51.700	50.500	51.200	50.694	7,968
2025-06-10	51.200	52.200	50.400	50.400	49.902	1,284
2025-06-09	52.400	52.400	50.900	51.300	50.793	612
2025-06-06	51.600	52.500	51.100	52.400	51.882	1,904
2025-06-05	51.500	52.500	51.500	52.500	51.981	11,058
2025-06-04	51.700	52.000	51.100	52.000	51.486	195
2025-06-03	52.000	52.300	50.900	52.000	51.486	4,282
2025-06-02	51.900	52.600	51.800	52.000	51.486	426
2025-05-30	51.900	53.200	51.900	52.600	52.080	854
2025-05-28	53.100	54.400	52.400	53.800	53.268	1,203
2025-05-27	53.500	54.100	51.800	53.200	52.674	10,330
2025-05-26	53.000	53.700	52.300	53.500	52.971	2,970
2025-05-23	52.900	53.900	52.100	53.000	52.476	14,431
2025-05-22	53.900	54.000	52.800	53.200	52.674	27,974
2025-05-21	54.900	54.900	52.300	54.000	53.466	3,450
2025-05-20	53.400	55.000	53.400	54.400	53.862	2,032
2025-05-19	52.000	54.500	52.000	53.400	52.872	617
2025-05-16	53.700	54.200	52.900	54.200	53.664	22,155
2025-05-15	54.000	54.700	53.200	53.800	53.268	1,136

← NewerPage 6 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.