Admicom Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.55	25.40	24.25	25.35	25.35	3.26%	6,479
Jun 25, 2026	24.50	24.80	23.90	24.55	24.55	1.87%	10,461
Jun 24, 2026	24.50	24.50	23.60	24.10	24.10	-0.82%	22,825
Jun 23, 2026	24.70	25.20	24.15	24.30	24.30	-1.22%	17,210
Jun 22, 2026	26.05	26.50	24.55	24.60	24.60	-4.84%	30,673
Jun 18, 2026	26.30	26.65	25.65	25.85	25.85	-1.52%	6,841
Jun 17, 2026	26.85	26.85	26.10	26.25	26.25	-2.05%	17,506
Jun 16, 2026	28.00	28.05	26.35	26.80	26.80	-3.07%	11,907
Jun 15, 2026	28.05	28.45	27.10	27.65	27.65	0.91%	13,796
Jun 12, 2026	27.10	27.70	27.10	27.40	27.40	2.62%	14,586
Jun 11, 2026	26.75	27.20	26.35	26.70	26.70	-0.74%	9,780
Jun 10, 2026	27.10	27.35	26.20	26.90	26.90	-0.55%	26,275
Jun 9, 2026	28.50	28.50	25.80	27.05	27.05	-9.83%	177,270
Jun 8, 2026	29.45	30.30	29.00	30.00	30.00	-0.33%	13,239
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