Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	47.050	48.300	47.050	48.150	47.084	5,514
2024-11-12	47.300	48.900	46.650	48.900	47.817	13,508
2024-11-11	48.000	48.450	46.250	47.450	46.399	5,831
2024-11-08	47.350	48.950	47.350	48.750	47.670	4,585
2024-11-07	48.500	49.000	46.050	47.400	46.350	3,225
2024-11-06	48.950	49.200	48.050	48.950	47.866	5,253
2024-11-05	48.250	49.200	48.250	49.200	48.110	3,305
2024-11-04	49.200	52.700	48.150	48.800	47.719	1,790
2024-11-01	48.750	49.800	48.750	49.200	48.110	15,504
2024-10-31	48.800	50.100	48.650	49.300	48.208	2,339
2024-10-30	49.150	50.200	48.600	48.800	47.719	1,951
2024-10-29	50.400	50.500	49.150	49.200	48.110	13,807
2024-10-28	50.600	51.100	49.350	51.100	49.968	1,330
2024-10-25	50.000	51.100	49.450	50.400	49.284	2,560
2024-10-24	50.000	50.700	50.000	50.200	49.088	381
2024-10-23	50.100	51.300	50.000	50.100	48.990	9,284
2024-10-22	52.000	52.000	50.200	50.400	49.284	1,420
2024-10-21	54.000	54.000	52.100	52.300	51.142	3,990
2024-10-18	53.100	54.000	51.300	53.900	52.706	2,201
2024-10-17	53.000	54.800	50.200	53.000	51.826	7,667
2024-10-16	51.300	52.800	50.100	52.800	51.631	8,278
2024-10-15	53.000	53.600	52.700	53.300	52.119	5,088
2024-10-14	52.800	53.500	51.500	53.500	52.315	1,836
2024-10-11	54.200	54.200	52.400	52.700	51.533	2,846
2024-10-10	53.000	53.800	52.300	53.400	52.217	5,980
2024-10-09	51.900	53.000	50.600	53.000	51.826	14,942
2024-10-08	51.000	51.900	50.000	51.000	49.870	2,242
2024-10-07	51.600	52.400	50.800	51.000	49.870	1,143
2024-10-04	48.850	51.700	48.850	51.300	50.164	2,370
2024-10-03	51.900	51.900	49.800	50.400	49.284	3,110
2024-10-02	52.500	52.500	51.000	51.600	50.457	7,343
2024-10-01	49.500	53.700	49.500	52.700	51.533	1,014,827
2024-09-30	50.100	50.800	48.900	49.800	48.697	1,147
2024-09-27	49.700	50.200	49.700	50.100	48.990	521
2024-09-26	49.950	50.600	49.500	50.500	49.381	1,440
2024-09-25	49.700	50.000	49.350	50.000	48.893	626
2024-09-24	49.800	50.200	49.500	49.800	48.697	3,839
2024-09-23	48.800	50.200	47.850	49.750	48.648	5,626
2024-09-20	49.800	50.000	48.800	48.800	47.719	1,527
2024-09-19	49.250	50.400	49.250	49.500	48.404	1,305
2024-09-18	49.850	49.850	49.300	49.750	48.648	656
2024-09-17	48.600	49.900	47.500	49.850	48.746	1,470
2024-09-16	48.950	48.950	48.100	48.600	47.524	942
2024-09-13	49.000	49.000	47.500	49.000	47.915	14,105
2024-09-12	47.500	49.000	47.500	49.000	47.915	1,498
2024-09-11	49.050	49.050	47.500	47.850	46.790	4,102
2024-09-10	49.050	49.050	48.350	48.700	47.621	731
2024-09-09	49.850	49.950	48.450	49.050	47.964	1,971
2024-09-06	48.450	50.000	48.450	50.000	48.893	709
2024-09-05	48.650	48.800	48.250	48.450	47.377	2,516
2024-09-04	48.700	49.300	48.600	48.650	47.572	586
2024-09-03	50.100	50.100	48.650	48.850	47.768	13,863
2024-09-02	50.200	50.500	49.500	50.100	48.990	1,862
2024-08-30	49.900	50.200	49.450	50.200	49.088	2,207
2024-08-29	49.400	49.950	48.550	49.800	48.697	3,316
2024-08-28	49.450	49.850	48.200	49.400	48.306	16,406
2024-08-27	50.500	50.600	49.300	49.450	48.355	1,118
2024-08-26	49.550	50.000	49.300	49.850	48.746	1,206
2024-08-23	48.550	49.550	48.050	49.550	48.453	1,401
2024-08-22	49.500	49.850	48.500	48.500	47.426	3,215

← NewerPage 9 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.