Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	53.500	53.800	52.100	52.200	51.044	8,957
2025-02-13	53.600	53.700	53.300	53.500	52.315	576
2025-02-12	53.300	53.500	52.700	53.000	51.826	1,544
2025-02-11	53.700	53.700	52.900	52.900	51.728	10,842
2025-02-10	55.000	55.000	53.600	53.700	52.511	1,311
2025-02-07	54.700	55.600	54.000	55.000	53.782	36,237
2025-02-06	53.200	55.400	52.500	55.400	54.173	6,239
2025-02-05	53.800	54.200	52.500	53.200	52.022	2,802
2025-02-04	52.400	54.700	52.300	54.000	52.804	2,997
2025-02-03	52.700	52.900	51.500	52.500	51.337	17,037
2025-01-31	53.500	54.600	51.700	53.900	52.706	4,888
2025-01-30	52.800	54.000	52.700	53.500	52.315	11,601
2025-01-29	51.900	53.100	51.900	53.100	51.924	7,643
2025-01-28	50.800	52.100	50.700	51.700	50.555	9,242
2025-01-27	53.500	53.700	50.900	50.900	49.773	23,055
2025-01-24	51.100	53.800	51.000	53.500	52.315	29,680
2025-01-23	50.000	51.900	48.850	51.600	50.457	19,729
2025-01-22	51.000	51.500	50.000	50.000	48.893	3,469
2025-01-21	50.600	51.000	50.000	51.000	49.870	3,009
2025-01-20	50.600	52.000	49.350	51.000	49.870	20,905
2025-01-17	48.100	50.900	48.100	50.600	49.479	3,204
2025-01-16	48.050	49.550	47.350	48.700	47.621	2,360
2025-01-15	48.000	48.900	46.500	48.900	47.817	17,149
2025-01-14	45.400	47.900	44.650	47.900	46.839	4,976
2025-01-13	45.600	45.950	45.000	45.300	44.297	28,789
2025-01-10	45.400	46.350	45.400	45.600	44.590	2,028
2025-01-09	45.350	45.850	45.100	45.350	44.346	5,409
2025-01-08	45.750	46.000	45.050	45.250	44.248	2,538
2025-01-07	46.700	46.700	45.150	45.500	44.492	3,251
2025-01-03	47.200	47.350	46.000	46.700	45.666	3,459
2025-01-02	47.450	47.800	46.550	47.000	45.959	3,762
2024-12-30	47.200	47.450	47.150	47.450	46.399	5,836
2024-12-27	47.150	47.800	46.600	47.150	46.106	1,298
2024-12-23	48.050	48.800	47.150	47.150	46.106	1,031
2024-12-20	47.150	48.350	46.100	47.900	46.839	14,823
2024-12-19	47.750	48.500	47.350	47.800	46.741	2,711
2024-12-18	48.200	48.200	47.550	47.650	46.595	594
2024-12-17	48.150	48.600	47.500	48.600	47.524	2,799
2024-12-16	48.650	48.650	47.600	48.150	47.084	5,879
2024-12-13	49.850	50.000	48.100	48.900	47.817	5,330
2024-12-12	50.000	50.000	49.200	49.950	48.844	21,080
2024-12-11	49.900	50.500	48.500	50.000	48.893	6,813
2024-12-10	50.300	50.300	49.200	49.750	48.648	1,672
2024-12-09	51.100	52.000	49.150	50.300	49.186	7,174
2024-12-05	50.300	51.800	50.100	51.700	50.555	4,395
2024-12-04	49.050	51.200	48.850	50.300	49.186	5,255
2024-12-03	48.700	49.900	47.050	48.300	47.230	13,980
2024-12-02	46.050	48.900	46.050	48.700	47.621	1,143
2024-11-29	47.850	48.450	47.100	48.050	46.986	4,664
2024-11-28	48.950	48.950	47.250	48.050	46.986	1,128
2024-11-27	47.050	49.000	47.000	48.950	47.866	3,579
2024-11-26	46.550	47.950	46.250	47.950	46.888	7,443
2024-11-25	45.750	46.750	45.550	46.550	45.519	15,658
2024-11-22	46.250	47.100	45.050	45.750	44.737	10,689
2024-11-21	47.200	47.200	46.000	46.450	45.421	3,229
2024-11-20	47.650	47.950	46.700	47.250	46.203	2,285
2024-11-19	48.050	48.350	47.800	47.900	46.839	2,814
2024-11-18	48.850	48.850	48.000	48.350	47.279	979
2024-11-15	47.900	48.900	47.400	48.900	47.817	1,924
2024-11-14	48.200	48.300	47.650	47.850	46.790	492

← NewerPage 8 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.