Admicom Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.15	32.55	30.10	30.25	-	-2.26%	8,317
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%	9,417
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%	14,696
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%	18,978
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
Mar 23, 2026	29.55	30.70	28.80	29.50	29.50	-1.67%	35,519
Mar 20, 2026	31.00	31.05	29.65	30.00	30.00	-2.44%	26,086
Mar 19, 2026	31.50	31.50	30.70	30.75	30.75	-2.69%	22,475
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