Admicom Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	44.20	45.20	43.65	45.00	45.00	1.12%	5,467
Dec 8, 2025	44.65	44.65	43.50	44.50	44.50	-0.45%	2,438
Dec 5, 2025	45.80	46.20	44.25	44.70	44.70	-2.30%	3,890
Dec 4, 2025	45.70	46.00	45.45	45.75	45.75	0.11%	3,923
Dec 3, 2025	44.70	45.90	44.65	45.70	45.70	3.75%	9,531
Dec 2, 2025	43.80	44.80	43.30	44.05	44.05	0.92%	6,518
Dec 1, 2025	43.20	43.70	43.10	43.65	43.65	0.11%	3,730
Nov 28, 2025	43.80	43.95	43.10	43.60	43.60	0.23%	43,420
Nov 27, 2025	43.40	43.90	43.40	43.50	43.50	-0.91%	10,336
Nov 26, 2025	44.15	44.15	43.40	43.90	43.90	-0.45%	36,087
Nov 25, 2025	43.35	44.95	43.35	44.10	44.10	2.92%	3,826
Nov 24, 2025	41.55	44.40	41.55	42.85	42.85	3.25%	3,370
Nov 21, 2025	42.10	42.15	40.30	41.50	41.50	-1.43%	8,863
Nov 20, 2025	42.50	43.05	42.00	42.10	42.10	-1.86%	14,601
Nov 19, 2025	42.70	43.70	42.05	42.90	42.90	1.18%	11,329
Nov 18, 2025	43.05	43.25	42.05	42.40	42.40	-1.40%	3,400
Nov 17, 2025	43.95	44.90	42.90	43.00	43.00	-2.16%	17,809
Nov 14, 2025	43.30	44.55	42.90	43.95	43.95	1.50%	10,211
Nov 13, 2025	44.00	44.25	43.30	43.30	43.30	-1.25%	1,633