Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	55.400	55.500	55.000	55.100	54.555	1,826
2025-05-13	52.700	56.000	52.700	55.400	54.852	5,933
2025-05-12	53.300	55.000	52.500	55.000	54.456	1,710
2025-05-09	52.900	53.400	51.400	53.400	52.872	10,960
2025-05-08	52.000	53.200	52.000	53.000	52.476	1,969
2025-05-07	51.900	52.300	50.800	52.300	51.783	9,950
2025-05-06	51.000	52.000	50.200	51.900	51.387	2,344
2025-05-05	51.200	52.400	51.000	51.800	51.288	3,006
2025-05-02	52.400	52.400	51.400	52.300	51.783	1,623
2025-04-30	50.600	52.500	50.600	52.500	51.981	12,948
2025-04-29	51.500	51.700	50.200	51.100	50.595	2,353
2025-04-28	50.700	51.900	50.500	51.500	50.991	2,206
2025-04-25	50.700	51.200	46.950	51.100	50.595	4,796
2025-04-24	49.050	50.100	48.200	50.100	49.604	1,594
2025-04-23	48.550	49.450	48.350	49.050	48.565	11,081
2025-04-22	46.100	48.500	45.750	48.500	48.020	10,073
2025-04-17	48.150	48.150	45.750	46.950	46.486	5,634
2025-04-16	47.500	48.550	46.650	47.950	47.476	6,659
2025-04-15	47.500	47.500	46.700	47.450	46.981	1,886
2025-04-14	47.950	47.950	45.200	46.900	46.436	2,555
2025-04-11	47.800	47.900	44.650	45.900	45.446	2,123
2025-04-10	48.200	48.900	44.550	46.400	45.941	9,039
2025-04-09	45.000	46.550	43.100	46.350	45.892	7,774
2025-04-08	47.550	48.000	46.050	48.000	47.525	4,499
2025-04-07	44.350	48.100	44.350	45.800	45.347	7,957
2025-04-04	50.000	50.700	47.500	48.700	48.218	4,341
2025-04-03	50.100	54.600	50.100	51.400	50.892	12,261
2025-04-02	54.300	54.300	52.700	52.800	52.278	4,401
2025-04-01	53.700	54.400	52.000	53.100	52.575	24,316
2025-03-31	53.700	53.700	52.700	53.500	52.971	1,963
2025-03-28	50.100	53.700	50.100	53.700	53.169	1,116
2025-03-27	51.500	53.300	51.500	53.300	52.773	4,868
2025-03-26	53.000	53.800	51.800	52.900	52.377	5,369
2025-03-25	52.500	54.200	51.500	53.000	52.476	3,247
2025-03-24	53.900	54.000	52.600	52.600	52.080	15,903
2025-03-21	53.100	54.000	52.800	53.800	53.268	3,861
2025-03-20	53.000	53.400	51.400	52.300	51.783	4,231
2025-03-19	53.300	53.300	52.300	52.500	51.337	7,605
2025-03-18	49.600	53.500	48.750	53.300	52.119	13,543
2025-03-17	49.850	50.400	49.200	49.550	48.453	1,656
2025-03-14	48.650	49.800	47.650	49.800	48.697	1,828
2025-03-13	48.000	48.750	47.000	48.650	47.572	4,625
2025-03-12	49.550	50.200	47.000	48.000	46.937	4,931
2025-03-11	50.300	50.300	49.000	49.750	48.648	4,940
2025-03-10	52.500	52.500	50.000	50.000	48.893	2,873
2025-03-07	52.100	52.100	49.750	50.500	49.381	17,532
2025-03-06	52.200	52.800	51.000	51.900	50.750	1,655
2025-03-05	52.100	53.600	51.400	52.200	51.044	4,537
2025-03-04	53.300	53.300	51.300	52.100	50.946	1,876
2025-03-03	53.100	54.100	51.800	51.800	50.653	3,406
2025-02-28	52.600	54.500	52.300	54.200	53.000	316
2025-02-27	54.100	54.200	53.100	54.000	52.804	1,578
2025-02-26	53.900	54.400	53.500	54.100	52.902	3,827
2025-02-25	52.400	54.400	51.800	54.000	52.804	2,257
2025-02-24	51.700	52.000	50.600	52.000	50.848	1,899
2025-02-21	52.200	52.200	50.500	51.300	50.164	7,512
2025-02-20	51.700	52.600	51.600	52.600	51.435	2,809
2025-02-19	52.000	52.100	50.800	51.300	50.164	6,565
2025-02-18	51.900	52.900	51.300	51.600	50.457	1,329
2025-02-17	52.200	53.400	51.900	52.400	51.239	1,911

← NewerPage 7 of 21 · 1,257 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.