Admicom Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	32.05	33.00	31.35	31.60	31.60	-2.32%	20,585
Mar 17, 2026	32.95	33.20	32.15	32.35	32.03	-0.77%	18,061
Mar 16, 2026	32.20	33.00	32.00	32.60	32.28	1.09%	24,256
Mar 13, 2026	32.55	33.00	32.10	32.25	31.93	-1.68%	16,052
Mar 12, 2026	32.65	33.30	32.60	32.80	32.48	0.46%	14,706
Mar 11, 2026	33.20	33.85	31.55	32.65	32.33	-1.51%	17,332
Mar 10, 2026	32.25	33.65	32.25	33.15	32.82	3.92%	32,477
Mar 9, 2026	31.90	32.95	31.50	31.90	31.58	-2.30%	38,931
Mar 6, 2026	32.75	33.30	32.45	32.65	32.33	0.77%	19,406
Mar 5, 2026	32.95	33.30	32.00	32.40	32.08	-1.37%	27,620
Mar 4, 2026	32.55	33.60	32.25	32.85	32.53	1.86%	20,054
Mar 3, 2026	33.75	33.75	31.70	32.25	31.93	-3.44%	31,473
Mar 2, 2026	33.00	33.80	32.45	33.40	33.07	-0.45%	28,934
Feb 27, 2026	32.70	34.65	32.50	33.55	33.22	4.52%	42,125
Feb 26, 2026	32.60	33.00	31.65	32.10	31.78	-	32,220
Feb 25, 2026	32.35	33.00	31.45	32.10	31.78	0.16%	17,950
Feb 24, 2026	32.50	32.80	31.25	32.05	31.73	-1.84%	28,379
Feb 23, 2026	32.90	33.40	32.35	32.65	32.33	-0.61%	8,556
Feb 20, 2026	33.55	34.05	32.70	32.85	32.53	-1.20%	13,846
Feb 19, 2026	33.95	33.95	32.95	33.25	32.92	-2.21%	7,850
Feb 18, 2026	34.00	34.90	33.25	34.00	33.66	0.89%	14,329
Feb 17, 2026	34.20	34.50	33.15	33.70	33.37	-1.61%	17,558
Feb 16, 2026	35.20	37.15	34.05	34.25	33.91	-2.70%	10,199
Feb 13, 2026	35.00	35.35	34.75	35.20	34.85	0.43%	6,793
Feb 12, 2026	37.00	37.00	34.85	35.05	34.70	-2.64%	12,363
Feb 11, 2026	37.55	38.00	35.75	36.00	35.64	-4.00%	7,837
Feb 10, 2026	38.00	38.80	37.30	37.50	37.13	-1.19%	6,632
Feb 9, 2026	38.55	39.40	37.60	37.95	37.57	-0.91%	14,571
Feb 6, 2026	38.05	38.75	37.25	38.30	37.92	0.79%	10,162
Feb 5, 2026	38.35	39.15	37.50	38.00	37.62	-0.65%	10,640
Feb 4, 2026	39.55	39.95	38.15	38.25	37.87	-3.41%	45,439
Feb 3, 2026	41.85	41.85	39.60	39.60	39.21	-5.49%	57,170
Feb 2, 2026	41.80	42.30	41.35	41.90	41.49	0.12%	6,341
Jan 30, 2026	41.80	42.20	40.70	41.85	41.44	-	23,938
Jan 29, 2026	43.05	43.40	41.65	41.85	41.44	-2.67%	7,021
Jan 28, 2026	44.15	44.50	42.85	43.00	42.57	-2.71%	6,875
Jan 27, 2026	46.20	46.20	43.55	44.20	43.76	-3.07%	4,070
Jan 26, 2026	45.75	46.50	45.10	45.60	45.15	-0.11%	3,012
Jan 23, 2026	46.05	46.45	45.60	45.65	45.20	-0.76%	2,303
Jan 22, 2026	45.55	46.10	45.00	46.00	45.54	4.19%	13,142
Jan 21, 2026	46.20	46.20	43.20	44.15	43.71	-0.34%	28,328
Jan 20, 2026	44.80	44.80	43.85	44.30	43.86	-0.89%	4,186
Jan 19, 2026	45.60	45.60	43.75	44.70	44.26	-2.19%	6,219
Jan 16, 2026	45.35	46.05	44.35	45.70	45.25	3.39%	22,469
Jan 15, 2026	44.20	44.40	43.90	44.20	43.76	0.11%	4,555
Jan 14, 2026	46.70	46.70	43.40	44.15	43.71	-5.56%	4,597
Jan 13, 2026	44.75	46.85	44.10	46.75	46.29	4.00%	12,067
Jan 12, 2026	43.95	45.00	42.70	44.95	44.51	2.28%	16,667
Jan 9, 2026	43.10	44.40	42.70	43.95	43.52	2.09%	23,378
Jan 8, 2026	42.40	43.25	42.40	43.05	42.62	1.65%	10,806