Admicom Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	32.35	33.00	31.45	32.10	32.10	0.16%	17,950
Feb 24, 2026	32.50	32.80	31.25	32.05	32.05	-1.84%	28,379
Feb 23, 2026	32.90	33.40	32.35	32.65	32.65	-0.61%	8,556
Feb 20, 2026	33.55	34.05	32.70	32.85	32.85	-1.20%	13,846
Feb 19, 2026	33.95	33.95	32.95	33.25	33.25	-2.21%	7,850
Feb 18, 2026	34.00	34.90	33.25	34.00	34.00	0.89%	14,329
Feb 17, 2026	34.20	34.50	33.15	33.70	33.70	-1.61%	17,558
Feb 16, 2026	35.20	37.15	34.05	34.25	34.25	-2.70%	10,199
Feb 13, 2026	35.00	35.35	34.75	35.20	35.20	0.43%	6,793
Feb 12, 2026	37.00	37.00	34.85	35.05	35.05	-2.64%	12,363
Feb 11, 2026	37.55	38.00	35.75	36.00	36.00	-4.00%	7,837
Feb 10, 2026	38.00	38.80	37.30	37.50	37.50	-1.19%	6,632
Feb 9, 2026	38.55	39.40	37.60	37.95	37.95	-0.91%	14,571
Feb 6, 2026	38.05	38.75	37.25	38.30	38.30	0.79%	10,162
Feb 5, 2026	38.35	39.15	37.50	38.00	38.00	-0.65%	10,640
Feb 4, 2026	39.55	39.95	38.15	38.25	38.25	-3.41%	45,439
Feb 3, 2026	41.85	41.85	39.60	39.60	39.60	-5.49%	57,170
Feb 2, 2026	41.80	42.30	41.35	41.90	41.90	0.12%	6,341
Jan 30, 2026	41.80	42.20	40.70	41.85	41.85	-	23,938
Jan 29, 2026	43.05	43.40	41.65	41.85	41.85	-2.67%	7,021
Jan 28, 2026	44.15	44.50	42.85	43.00	43.00	-2.71%	6,875
Jan 27, 2026	46.20	46.20	43.55	44.20	44.20	-3.07%	4,070
Jan 26, 2026	45.75	46.50	45.10	45.60	45.60	-0.11%	3,012
Jan 23, 2026	46.05	46.45	45.60	45.65	45.65	-0.76%	2,303
Jan 22, 2026	45.55	46.10	45.00	46.00	46.00	4.19%	13,142
Jan 21, 2026	46.20	46.20	43.20	44.15	44.15	-0.34%	28,328
Jan 20, 2026	44.80	44.80	43.85	44.30	44.30	-0.89%	4,186
Jan 19, 2026	45.60	45.60	43.75	44.70	44.70	-2.19%	6,219
Jan 16, 2026	45.35	46.05	44.35	45.70	45.70	3.39%	22,469
Jan 15, 2026	44.20	44.40	43.90	44.20	44.20	0.11%	4,555
Jan 14, 2026	46.70	46.70	43.40	44.15	44.15	-5.56%	4,597
Jan 13, 2026	44.75	46.85	44.10	46.75	46.75	4.00%	12,067
Jan 12, 2026	43.95	45.00	42.70	44.95	44.95	2.28%	16,667
Jan 9, 2026	43.10	44.40	42.70	43.95	43.95	2.09%	23,378
Jan 8, 2026	42.40	43.25	42.40	43.05	43.05	1.65%	10,806
Jan 7, 2026	43.05	43.10	42.35	42.35	42.35	-1.51%	14,936
Jan 5, 2026	43.35	43.90	42.05	43.00	43.00	-0.12%	5,008
Jan 2, 2026	43.15	43.15	42.65	43.05	43.05	-0.12%	3,490
Dec 30, 2025	42.80	43.10	42.50	43.10	43.10	1.17%	7,673
Dec 29, 2025	43.20	43.95	42.60	42.60	42.60	-1.39%	5,451
Dec 23, 2025	42.95	43.50	42.80	43.20	43.20	1.41%	7,500
Dec 22, 2025	42.70	43.20	42.35	42.60	42.60	-	5,862
Dec 19, 2025	42.70	43.30	42.50	42.60	42.60	1.07%	5,014
Dec 18, 2025	42.25	42.70	42.10	42.15	42.15	0.12%	1,829
Dec 17, 2025	43.45	43.50	41.75	42.10	42.10	-3.22%	3,983
Dec 16, 2025	42.70	43.50	42.40	43.50	43.50	1.75%	3,114
Dec 15, 2025	43.50	43.65	42.45	42.75	42.75	-1.38%	2,622
Dec 12, 2025	43.90	44.60	43.35	43.35	43.35	-1.81%	1,616
Dec 11, 2025	44.50	44.50	43.75	44.15	44.15	-0.90%	495
Dec 10, 2025	45.00	45.10	44.20	44.55	44.55	-1.00%	1,438