Admicom Oyj (HEL:ADMCM)
Finland
· Delayed Price · Currency is EUR 32.65
+0.25 (0.77%)
At close: Mar 6, 2026
Admicom Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.75 | 33.30 | 32.45 | 32.65 | 32.65 | 0.77% | 19,406 |
| Mar 5, 2026 | 32.95 | 33.30 | 32.00 | 32.40 | 32.40 | -1.37% | 27,620 |
| Mar 4, 2026 | 32.55 | 33.60 | 32.25 | 32.85 | 32.85 | 1.86% | 20,054 |
| Mar 3, 2026 | 33.75 | 33.75 | 31.70 | 32.25 | 32.25 | -3.44% | 31,473 |
| Mar 2, 2026 | 33.00 | 33.80 | 32.45 | 33.40 | 33.40 | -0.45% | 28,934 |
| Feb 27, 2026 | 32.70 | 34.65 | 32.50 | 33.55 | 33.55 | 4.52% | 42,125 |
| Feb 26, 2026 | 32.60 | 33.00 | 31.65 | 32.10 | 32.10 | - | 32,220 |
| Feb 25, 2026 | 32.35 | 33.00 | 31.45 | 32.10 | 32.10 | 0.16% | 17,950 |
| Feb 24, 2026 | 32.50 | 32.80 | 31.25 | 32.05 | 32.05 | -1.84% | 28,379 |
| Feb 23, 2026 | 32.90 | 33.40 | 32.35 | 32.65 | 32.65 | -0.61% | 8,556 |
| Feb 20, 2026 | 33.55 | 34.05 | 32.70 | 32.85 | 32.85 | -1.20% | 13,846 |
| Feb 19, 2026 | 33.95 | 33.95 | 32.95 | 33.25 | 33.25 | -2.21% | 7,850 |
| Feb 18, 2026 | 34.00 | 34.90 | 33.25 | 34.00 | 34.00 | 0.89% | 14,329 |
| Feb 17, 2026 | 34.20 | 34.50 | 33.15 | 33.70 | 33.70 | -1.61% | 17,558 |
| Feb 16, 2026 | 35.20 | 37.15 | 34.05 | 34.25 | 34.25 | -2.70% | 10,199 |
| Feb 13, 2026 | 35.00 | 35.35 | 34.75 | 35.20 | 35.20 | 0.43% | 6,793 |
| Feb 12, 2026 | 37.00 | 37.00 | 34.85 | 35.05 | 35.05 | -2.64% | 12,363 |
| Feb 11, 2026 | 37.55 | 38.00 | 35.75 | 36.00 | 36.00 | -4.00% | 7,837 |
| Feb 10, 2026 | 38.00 | 38.80 | 37.30 | 37.50 | 37.50 | -1.19% | 6,632 |
| Feb 9, 2026 | 38.55 | 39.40 | 37.60 | 37.95 | 37.95 | -0.91% | 14,571 |
| Feb 6, 2026 | 38.05 | 38.75 | 37.25 | 38.30 | 38.30 | 0.79% | 10,162 |
| Feb 5, 2026 | 38.35 | 39.15 | 37.50 | 38.00 | 38.00 | -0.65% | 10,640 |
| Feb 4, 2026 | 39.55 | 39.95 | 38.15 | 38.25 | 38.25 | -3.41% | 45,439 |
| Feb 3, 2026 | 41.85 | 41.85 | 39.60 | 39.60 | 39.60 | -5.49% | 57,170 |
| Feb 2, 2026 | 41.80 | 42.30 | 41.35 | 41.90 | 41.90 | 0.12% | 6,341 |
| Jan 30, 2026 | 41.80 | 42.20 | 40.70 | 41.85 | 41.85 | - | 23,938 |
| 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 |
| Nov 12, 2025 | 43.15 | 44.20 | 43.15 | 43.85 | 43.85 | 1.86% | 11,852 |
| Nov 11, 2025 | 44.50 | 44.65 | 42.95 | 43.05 | 43.05 | -2.16% | 7,671 |
| Nov 10, 2025 | 43.70 | 44.90 | 43.55 | 44.00 | 44.00 | 1.97% | 3,256 |
| Nov 7, 2025 | 44.85 | 45.65 | 43.15 | 43.15 | 43.15 | -3.68% | 7,308 |
| Nov 6, 2025 | 46.30 | 46.55 | 44.40 | 44.80 | 44.80 | -2.29% | 2,919 |
| Nov 5, 2025 | 46.85 | 47.25 | 45.80 | 45.85 | 45.85 | -4.08% | 1,212 |
| Nov 4, 2025 | 48.50 | 48.50 | 47.20 | 47.80 | 47.80 | -0.83% | 2,629 |
| Nov 3, 2025 | 49.20 | 49.20 | 47.00 | 48.20 | 48.20 | -2.03% | 2,787 |
| Oct 31, 2025 | 48.60 | 49.20 | 47.85 | 49.20 | 49.20 | 1.13% | 4,519 |
| Oct 30, 2025 | 47.50 | 48.90 | 46.55 | 48.65 | 48.65 | 1.57% | 3,194 |
| Oct 29, 2025 | 46.65 | 48.00 | 46.65 | 47.90 | 47.90 | 2.68% | 23,940 |
| Oct 28, 2025 | 47.60 | 47.70 | 46.65 | 46.65 | 46.65 | -2.00% | 9,756 |
| Oct 27, 2025 | 48.85 | 48.85 | 47.45 | 47.60 | 47.60 | -2.66% | 2,293 |
| Oct 24, 2025 | 47.95 | 49.15 | 47.95 | 48.90 | 48.90 | 1.24% | 1,642 |
| Oct 23, 2025 | 47.00 | 48.60 | 46.80 | 48.30 | 48.30 | 3.32% | 4,828 |
| Oct 22, 2025 | 47.90 | 47.95 | 46.70 | 46.75 | 46.75 | -2.81% | 1,544 |
| Oct 21, 2025 | 47.05 | 48.25 | 45.85 | 48.10 | 48.10 | 0.94% | 11,442 |
| Oct 20, 2025 | 47.25 | 48.00 | 46.30 | 47.65 | 47.65 | 0.95% | 7,406 |
| Oct 17, 2025 | 47.40 | 47.70 | 46.30 | 47.20 | 47.20 | -0.63% | 3,735 |
| Oct 16, 2025 | 46.20 | 47.90 | 46.20 | 47.50 | 47.50 | 2.70% | 2,914 |
| Oct 15, 2025 | 44.75 | 46.85 | 44.70 | 46.25 | 46.25 | 3.70% | 11,913 |
| Oct 14, 2025 | 45.65 | 45.65 | 44.60 | 44.60 | 44.60 | -2.19% | 733 |
| Oct 13, 2025 | 46.90 | 47.00 | 45.50 | 45.60 | 45.60 | -2.56% | 2,064 |
| Oct 10, 2025 | 46.50 | 47.10 | 46.15 | 46.80 | 46.80 | 1.85% | 6,458 |