Admicom Oyj (ADMCM.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 46.25 | 46.85 | 45.75 | 46.35 | 46.35 | 3,391 |
| 24 Jun 2024 | 47.60 | 47.60 | 46.25 | 46.25 | 46.25 | 3,181 |
| 20 Jun 2024 | 48.00 | 49.00 | 47.50 | 47.80 | 47.80 | 3,067 |
| 19 Jun 2024 | 49.55 | 50.40 | 47.30 | 47.50 | 47.50 | 2,486 |
| 18 Jun 2024 | 47.75 | 49.20 | 46.60 | 49.20 | 49.20 | 5,157 |
| 17 Jun 2024 | 46.60 | 47.25 | 46.30 | 46.65 | 46.65 | 699 |
| 14 Jun 2024 | 46.65 | 48.30 | 46.30 | 46.55 | 46.55 | 4,344 |
| 13 Jun 2024 | 48.50 | 48.50 | 46.60 | 46.65 | 46.65 | 1,784 |
| 12 Jun 2024 | 48.40 | 49.30 | 47.75 | 47.90 | 47.90 | 3,474 |
| 11 Jun 2024 | 49.65 | 49.65 | 48.30 | 48.30 | 48.30 | 2,086 |
| 10 Jun 2024 | 48.10 | 49.70 | 47.55 | 49.65 | 49.65 | 6,475 |
| 07 Jun 2024 | 49.65 | 49.65 | 47.65 | 48.10 | 48.10 | 1,038 |
| 06 Jun 2024 | 49.60 | 49.65 | 47.50 | 47.80 | 47.80 | 2,031 |
| 05 Jun 2024 | 49.50 | 49.95 | 48.45 | 49.60 | 49.60 | 2,253 |
| 04 Jun 2024 | 47.15 | 49.70 | 47.15 | 49.20 | 49.20 | 3,990 |
| 03 Jun 2024 | 46.80 | 48.00 | 46.35 | 47.00 | 47.00 | 2,008 |
| 31 May 2024 | 47.25 | 48.00 | 46.60 | 47.60 | 47.60 | 2,127 |
| 30 May 2024 | 46.75 | 48.10 | 46.70 | 47.50 | 47.50 | 20,947 |
| 29 May 2024 | 45.00 | 46.90 | 45.00 | 46.75 | 46.75 | 3,262 |
| 28 May 2024 | 46.50 | 46.85 | 45.15 | 45.20 | 45.20 | 1,863 |
| 27 May 2024 | 46.30 | 46.50 | 45.70 | 46.50 | 46.50 | 31,722 |
| 24 May 2024 | 46.50 | 46.50 | 45.45 | 46.30 | 46.30 | 4,753 |
| 23 May 2024 | 46.25 | 47.00 | 45.90 | 46.15 | 46.15 | 4,883 |
| 22 May 2024 | 45.25 | 47.15 | 45.25 | 46.25 | 46.25 | 6,768 |
| 21 May 2024 | 47.25 | 47.65 | 45.95 | 46.40 | 46.40 | 2,731 |
| 20 May 2024 | 47.20 | 48.60 | 47.20 | 47.20 | 47.20 | 3,867 |
| 17 May 2024 | 45.20 | 47.55 | 45.20 | 47.55 | 47.55 | 5,578 |
| 16 May 2024 | 46.25 | 47.85 | 46.25 | 47.20 | 47.20 | 4,029 |
| 15 May 2024 | 44.25 | 46.75 | 44.25 | 46.45 | 46.45 | 3,353 |
| 14 May 2024 | 44.90 | 45.40 | 44.25 | 44.65 | 44.65 | 2,196 |
| 13 May 2024 | 43.50 | 45.55 | 43.50 | 44.90 | 44.90 | 4,356 |
| 10 May 2024 | 43.80 | 43.95 | 43.15 | 43.55 | 43.55 | 2,208 |
| 08 May 2024 | 43.00 | 43.85 | 42.35 | 43.80 | 43.80 | 5,977 |
| 07 May 2024 | 42.90 | 43.00 | 42.70 | 43.00 | 43.00 | 2,501 |
| 06 May 2024 | 42.85 | 43.00 | 42.50 | 42.90 | 42.90 | 3,393 |
| 03 May 2024 | 42.45 | 43.30 | 42.45 | 43.00 | 43.00 | 1,394 |
| 02 May 2024 | 42.25 | 43.75 | 41.85 | 43.00 | 43.00 | 1,065 |
| 30 Apr 2024 | 42.70 | 43.40 | 42.25 | 42.25 | 42.25 | 458 |
| 29 Apr 2024 | 43.25 | 44.95 | 43.00 | 43.30 | 43.30 | 1,377 |
| 26 Apr 2024 | 42.05 | 43.80 | 41.75 | 43.25 | 43.25 | 3,352 |
| 25 Apr 2024 | 43.40 | 43.40 | 41.90 | 42.10 | 42.10 | 3,497 |
| 24 Apr 2024 | 43.05 | 43.90 | 42.15 | 43.40 | 43.40 | 4,112 |
| 23 Apr 2024 | 43.70 | 44.25 | 43.00 | 43.15 | 43.15 | 1,749 |
| 22 Apr 2024 | 42.80 | 44.25 | 42.80 | 43.50 | 43.50 | 4,987 |
| 19 Apr 2024 | 41.50 | 43.00 | 41.50 | 42.80 | 42.80 | 2,341 |
| 18 Apr 2024 | 41.65 | 43.30 | 41.05 | 41.75 | 41.75 | 4,336 |
| 17 Apr 2024 | 43.30 | 43.50 | 42.50 | 43.05 | 43.05 | 1,525 |
| 16 Apr 2024 | 43.20 | 43.30 | 41.95 | 43.30 | 43.30 | 19,800 |
| 15 Apr 2024 | 43.00 | 44.05 | 42.50 | 43.20 | 43.20 | 4,910 |
| 12 Apr 2024 | 43.20 | 44.00 | 43.00 | 43.00 | 43.00 | 14,296 |
| 11 Apr 2024 | 43.35 | 43.90 | 42.25 | 43.20 | 43.20 | 8,792 |
| 10 Apr 2024 | 40.00 | 44.00 | 40.00 | 43.05 | 43.05 | 9,023 |
| 09 Apr 2024 | 40.75 | 41.40 | 39.95 | 41.05 | 41.05 | 5,682 |
| 08 Apr 2024 | 40.00 | 41.30 | 39.80 | 39.95 | 39.95 | 6,767 |
| 05 Apr 2024 | 40.05 | 40.70 | 39.25 | 40.35 | 40.35 | 9,305 |
| 04 Apr 2024 | 40.85 | 41.00 | 40.10 | 40.10 | 40.10 | 1,911 |
| 03 Apr 2024 | 40.15 | 40.80 | 39.70 | 40.65 | 40.65 | 5,011 |
| 02 Apr 2024 | 40.50 | 40.70 | 39.50 | 40.25 | 40.25 | 3,945 |
| 28 Mar 2024 | 40.75 | 41.00 | 40.05 | 40.50 | 40.50 | 3,332 |
| 27 Mar 2024 | 42.20 | 42.75 | 40.40 | 40.60 | 40.60 | 4,758 |
| 26 Mar 2024 | 42.65 | 42.65 | 42.20 | 42.20 | 42.20 | 387 |
| 25 Mar 2024 | 42.55 | 42.75 | 42.20 | 42.55 | 42.55 | 773 |
| 22 Mar 2024 | 42.35 | 43.15 | 41.00 | 42.60 | 42.60 | 3,572 |
| 21 Mar 2024 | 40.05 | 42.50 | 39.00 | 41.85 | 41.85 | 13,974 |
| 20 Mar 2024 | 40.80 | 41.45 | 39.10 | 39.85 | 39.85 | 8,880 |
| 20 Mar 2024 | 0.7 Dividend | |||||
| 19 Mar 2024 | 43.65 | 43.65 | 41.25 | 43.00 | 42.30 | 9,777 |
| 18 Mar 2024 | 44.60 | 44.60 | 42.80 | 43.35 | 42.64 | 6,019 |
| 15 Mar 2024 | 43.70 | 44.55 | 43.70 | 44.55 | 43.82 | 3,015 |
| 14 Mar 2024 | 44.50 | 44.55 | 43.70 | 43.70 | 42.99 | 2,773 |
| 13 Mar 2024 | 44.45 | 44.70 | 43.65 | 43.80 | 43.09 | 2,557 |
| 12 Mar 2024 | 43.25 | 44.70 | 43.10 | 44.55 | 43.82 | 2,236 |
| 11 Mar 2024 | 43.55 | 43.75 | 43.20 | 43.35 | 42.64 | 2,712 |
| 08 Mar 2024 | 42.90 | 44.20 | 42.60 | 43.55 | 42.84 | 6,357 |
| 07 Mar 2024 | 42.65 | 43.75 | 42.40 | 42.90 | 42.20 | 2,032 |
| 06 Mar 2024 | 42.65 | 43.05 | 42.65 | 43.05 | 42.35 | 956 |
| 05 Mar 2024 | 43.00 | 43.35 | 42.50 | 42.50 | 41.81 | 1,480 |
| 04 Mar 2024 | 44.00 | 44.10 | 42.10 | 43.00 | 42.30 | 6,255 |
| 01 Mar 2024 | 44.00 | 44.20 | 42.75 | 44.10 | 43.38 | 3,632 |
| 29 Feb 2024 | 44.05 | 44.20 | 42.95 | 44.00 | 43.28 | 3,405 |
| 28 Feb 2024 | 43.50 | 44.40 | 42.85 | 44.05 | 43.33 | 3,914 |
| 27 Feb 2024 | 43.50 | 43.50 | 42.30 | 43.30 | 42.60 | 3,615 |
| 26 Feb 2024 | 44.40 | 44.60 | 42.55 | 44.40 | 43.68 | 6,273 |
| 23 Feb 2024 | 44.35 | 44.95 | 43.40 | 44.45 | 43.73 | 2,967 |
| 22 Feb 2024 | 43.05 | 44.60 | 43.05 | 44.50 | 43.78 | 3,674 |
| 21 Feb 2024 | 43.50 | 44.20 | 43.20 | 44.00 | 43.28 | 2,629 |
| 20 Feb 2024 | 44.25 | 44.25 | 42.65 | 43.75 | 43.04 | 2,199 |
| 19 Feb 2024 | 44.95 | 45.30 | 44.40 | 44.60 | 43.87 | 2,305 |
| 16 Feb 2024 | 43.90 | 45.50 | 43.85 | 44.95 | 44.22 | 6,158 |
| 15 Feb 2024 | 44.00 | 44.90 | 43.60 | 44.70 | 43.97 | 3,844 |
| 14 Feb 2024 | 42.75 | 43.90 | 42.45 | 43.70 | 42.99 | 3,055 |
| 13 Feb 2024 | 43.70 | 44.40 | 42.75 | 43.15 | 42.45 | 3,627 |
| 12 Feb 2024 | 45.00 | 45.00 | 42.95 | 43.70 | 42.99 | 3,186 |
| 09 Feb 2024 | 44.95 | 44.95 | 43.90 | 44.70 | 43.97 | 2,724 |
| 08 Feb 2024 | 44.55 | 44.75 | 43.55 | 44.30 | 43.58 | 2,597 |
| 07 Feb 2024 | 44.30 | 44.75 | 43.75 | 44.15 | 43.43 | 4,096 |
| 06 Feb 2024 | 44.00 | 45.20 | 43.50 | 44.40 | 43.68 | 4,860 |
| 05 Feb 2024 | 45.00 | 45.10 | 43.35 | 44.00 | 43.28 | 4,858 |
| 02 Feb 2024 | 43.90 | 45.80 | 43.90 | 45.25 | 44.51 | 5,482 |
| 01 Feb 2024 | 45.00 | 45.90 | 43.70 | 45.50 | 44.76 | 8,952 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.