Admicom Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.80	32.00	30.10	30.10	30.10	-2.27%	17,266
Jun 4, 2026	30.20	31.20	30.15	30.80	30.80	1.82%	7,248
Jun 3, 2026	30.25	31.35	29.35	30.25	30.25	-0.66%	20,424
Jun 2, 2026	31.05	31.80	30.30	30.45	30.45	-1.77%	13,732
Jun 1, 2026	30.55	32.00	29.80	31.00	31.00	1.81%	16,712
May 29, 2026	30.05	31.00	30.05	30.45	30.45	1.50%	16,035
May 28, 2026	30.15	30.15	29.50	30.00	30.00	-1.15%	10,045
May 27, 2026	30.00	30.45	29.65	30.35	30.35	1.34%	14,285
May 26, 2026	30.15	30.45	29.60	29.95	29.95	-0.66%	10,387
May 25, 2026	30.65	30.65	29.85	30.15	30.15	-0.33%	4,472
May 22, 2026	29.60	30.70	29.60	30.25	30.25	2.20%	4,091
May 21, 2026	30.45	31.55	29.50	29.60	29.60	-2.79%	34,619
May 20, 2026	30.30	30.85	29.65	30.45	30.45	0.50%	10,959
May 19, 2026	30.70	31.50	29.80	30.30	30.30	-1.30%	34,179
May 18, 2026	29.85	30.75	29.40	30.70	30.70	3.19%	22,559
May 15, 2026	28.75	30.25	28.65	29.75	29.75	3.30%	14,499
May 13, 2026	29.85	29.85	28.70	28.80	28.80	-2.87%	10,861
May 12, 2026	29.45	29.90	29.10	29.65	29.65	-	6,534
May 11, 2026	30.05	30.10	29.50	29.65	29.65	-0.17%	14,253
May 8, 2026	29.35	29.90	29.25	29.70	29.70	1.19%	7,147
May 7, 2026	29.45	29.85	29.05	29.35	29.35	-0.17%	10,558
May 6, 2026	30.00	30.75	29.40	29.40	29.40	-2.00%	8,635
May 5, 2026	31.25	31.25	29.35	30.00	30.00	-3.69%	9,072
May 4, 2026	30.05	32.15	30.05	31.15	31.15	3.83%	8,918
Apr 30, 2026	29.85	31.70	29.45	30.00	30.00	-	6,455
Apr 29, 2026	30.35	32.45	29.20	30.00	30.00	-0.17%	11,670
Apr 28, 2026	31.15	32.55	30.05	30.05	30.05	-2.91%	11,262
Apr 27, 2026	31.25	31.35	30.65	30.95	30.95	-0.96%	10,380
Apr 24, 2026	31.15	31.55	30.70	31.25	31.25	0.32%	11,045
Apr 23, 2026	32.55	32.75	30.90	31.15	31.15	-3.56%	22,566
Apr 22, 2026	31.60	32.40	31.50	32.30	32.30	2.05%	9,667
Apr 21, 2026	31.55	32.60	31.55	31.65	31.65	0.48%	17,818
Apr 20, 2026	32.55	32.55	31.50	31.50	31.50	-3.08%	14,846
Apr 17, 2026	32.85	33.55	32.40	32.50	32.50	0.46%	46,985
Apr 16, 2026	32.40	33.20	31.80	32.35	32.35	0.94%	26,764
Apr 15, 2026	30.95	32.65	30.50	32.05	32.05	5.43%	31,994
Apr 14, 2026	28.95	31.25	28.90	30.40	30.40	3.75%	33,399
Apr 13, 2026	29.30	29.95	28.75	29.30	29.30	0.17%	16,705
Apr 10, 2026	28.95	29.95	28.95	29.25	29.25	1.74%	15,165
Apr 9, 2026	30.05	30.65	28.70	28.75	28.75	-4.01%	9,222
Apr 8, 2026	29.75	30.45	29.50	29.95	29.95	4.72%	16,162
Apr 7, 2026	30.65	30.65	28.50	28.60	28.60	-5.77%	27,346
Apr 2, 2026	28.50	30.45	28.50	30.35	30.35	4.48%	29,669
Apr 1, 2026	28.25	29.40	28.15	29.05	29.05	4.68%	14,977
Mar 31, 2026	27.50	28.40	27.45	27.75	27.75	0.54%	22,278
Mar 30, 2026	28.10	30.00	26.85	27.60	27.60	-1.25%	23,171
Mar 27, 2026	28.90	28.90	27.65	27.95	27.95	-1.06%	13,614
Mar 26, 2026	29.05	29.05	28.05	28.25	28.25	-2.59%	31,791
Mar 25, 2026	29.40	29.75	28.60	29.00	29.00	-0.68%	10,533
Mar 24, 2026	29.45	29.60	28.45	29.20	29.20	-1.02%	15,988