Admicom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.500	28.600	27.700	28.000	28.000	11,329
2026-10-15	27.850	28.600	27.100	28.550	28.550	84,540
2026-10-14	27.950	28.450	27.600	28.000	28.000	17,165
2026-10-13	28.450	28.650	27.450	28.000	28.000	30,098
2026-10-12	29.050	29.050	28.300	28.700	28.700	7,347
2026-10-09	30.350	30.750	28.950	28.950	28.950	34,904
2026-10-08	30.250	31.000	29.350	30.200	30.200	93,126
2026-10-07	27.500	27.650	26.400	26.850	26.850	4,009
2026-10-06	27.550	27.850	27.150	27.650	27.650	4,856
2026-10-05	27.450	28.000	27.450	27.500	27.500	7,049
2026-10-02	27.900	27.900	26.500	27.400	27.400	8,994
2026-10-01	28.000	28.100	26.950	27.650	27.650	15,476
2026-09-30	26.700	26.950	26.550	26.950	26.950	5,858
2026-09-29	26.300	26.700	26.150	26.350	26.350	9,476
2026-09-28	26.750	26.950	26.100	26.100	26.100	17,163
2026-09-25	26.150	26.800	25.850	26.700	26.700	9,164
2026-09-24	26.200	26.400	25.800	26.100	26.100	6,176
2026-09-23	26.200	26.200	25.650	26.200	26.200	10,374
2026-09-22	26.550	26.700	25.900	25.950	25.950	10,015
2026-09-21	26.250	26.900	25.950	26.500	26.500	11,349
2026-09-18	26.850	26.900	25.950	25.950	25.950	9,567
2026-09-17	26.700	26.850	26.450	26.650	26.650	2,235
2026-09-16	26.250	26.700	26.000	26.250	26.250	6,583
2026-09-15	26.000	26.450	25.750	25.900	25.900	6,831
2026-09-14	26.150	26.500	25.900	26.000	26.000	4,883
2026-09-11	26.550	26.600	25.950	26.350	26.350	10,237
2026-09-10	25.800	27.000	25.800	26.600	26.600	14,769
2026-09-09	26.100	26.400	25.500	25.800	25.800	16,047
2026-09-08	25.950	26.300	25.900	26.100	26.100	4,031
2026-09-07	26.300	26.650	25.700	25.900	25.900	12,367
2026-09-04	26.850	27.000	26.300	26.300	26.300	15,336
2026-09-03	27.200	27.700	26.650	26.750	26.750	12,492
2026-09-02	27.150	27.750	27.000	27.200	27.200	12,047
2026-09-01	27.900	28.150	26.750	27.200	27.200	9,370
2026-08-31	27.800	28.350	27.350	27.600	27.600	11,667
2026-08-28	28.050	28.800	27.550	27.550	27.550	19,111
2026-08-27	27.350	27.900	27.200	27.650	27.650	13,038
2026-08-26	27.250	27.450	26.900	27.200	27.200	17,397
2026-08-25	27.100	27.700	27.050	27.200	27.200	15,738
2026-08-24	27.200	27.450	26.750	26.850	26.850	8,911
2026-08-21	27.000	27.400	26.600	27.150	27.150	4,359
2026-08-20	27.000	27.150	26.450	27.000	27.000	5,426
2026-08-19	27.150	27.200	26.600	26.600	26.600	5,164
2026-08-18	27.600	27.850	27.100	27.100	27.100	3,219
2026-08-17	28.050	28.250	27.000	27.550	27.550	9,552
2026-08-14	27.400	28.500	27.400	27.950	27.950	14,650
2026-08-13	27.500	27.700	26.950	27.450	27.450	7,353
2026-08-12	28.200	28.300	27.100	27.150	27.150	19,138
2026-08-11	27.600	28.050	27.400	27.900	27.900	7,106
2026-08-10	27.450	27.900	27.100	27.400	27.400	6,853
2026-08-07	26.200	27.550	26.200	27.350	27.350	12,064
2026-08-06	26.150	26.900	25.950	26.500	26.500	10,267
2026-08-05	26.050	26.600	25.850	25.950	25.950	6,266
2026-08-04	25.900	26.150	25.400	26.000	26.000	3,732
2026-08-03	25.000	25.900	25.000	25.900	25.900	2,676
2026-07-31	25.200	25.450	24.550	25.000	25.000	7,037
2026-07-30	25.500	25.650	25.100	25.200	25.200	6,822
2026-07-29	25.700	26.000	25.250	25.500	25.500	5,469
2026-07-28	25.350	26.150	25.350	25.500	25.500	4,909
2026-07-27	24.600	26.100	24.600	25.450	25.450	13,222

Page 1 of 21 · 1,259 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.