Admicom Oyj (HEL:ADMCM)
Finland
· Delayed Price · Currency is EUR 30.05
-0.90 (-2.91%)
Apr 28, 2026, 6:29 PM EET
Admicom Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,417 |
| 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 |
| Feb 13, 2026 | 35.00 | 35.35 | 34.75 | 35.20 | 34.85 | 0.43% | 6,793 |
| Feb 12, 2026 | 37.00 | 37.00 | 34.85 | 35.05 | 34.70 | -2.64% | 12,363 |
| Feb 11, 2026 | 37.55 | 38.00 | 35.75 | 36.00 | 35.64 | -4.00% | 7,837 |
| Feb 10, 2026 | 38.00 | 38.80 | 37.30 | 37.50 | 37.13 | -1.19% | 6,632 |
| Feb 9, 2026 | 38.55 | 39.40 | 37.60 | 37.95 | 37.57 | -0.91% | 14,571 |
| Feb 6, 2026 | 38.05 | 38.75 | 37.25 | 38.30 | 37.92 | 0.79% | 10,162 |
| Feb 5, 2026 | 38.35 | 39.15 | 37.50 | 38.00 | 37.62 | -0.65% | 10,640 |
| Feb 4, 2026 | 39.55 | 39.95 | 38.15 | 38.25 | 37.87 | -3.41% | 45,439 |
| Feb 3, 2026 | 41.85 | 41.85 | 39.60 | 39.60 | 39.21 | -5.49% | 57,170 |
| Feb 2, 2026 | 41.80 | 42.30 | 41.35 | 41.90 | 41.49 | 0.12% | 6,341 |
| Jan 30, 2026 | 41.80 | 42.20 | 40.70 | 41.85 | 41.44 | - | 23,938 |
| Jan 29, 2026 | 43.05 | 43.40 | 41.65 | 41.85 | 41.44 | -2.67% | 7,021 |
| Jan 28, 2026 | 44.15 | 44.50 | 42.85 | 43.00 | 42.57 | -2.71% | 6,875 |
| Jan 27, 2026 | 46.20 | 46.20 | 43.55 | 44.20 | 43.76 | -3.07% | 4,070 |
| Jan 26, 2026 | 45.75 | 46.50 | 45.10 | 45.60 | 45.15 | -0.11% | 3,012 |
| Jan 23, 2026 | 46.05 | 46.45 | 45.60 | 45.65 | 45.20 | -0.76% | 2,303 |
| Jan 22, 2026 | 45.55 | 46.10 | 45.00 | 46.00 | 45.54 | 4.19% | 13,142 |
| Jan 21, 2026 | 46.20 | 46.20 | 43.20 | 44.15 | 43.71 | -0.34% | 28,328 |
| Jan 20, 2026 | 44.80 | 44.80 | 43.85 | 44.30 | 43.86 | -0.89% | 4,186 |
| Jan 19, 2026 | 45.60 | 45.60 | 43.75 | 44.70 | 44.26 | -2.19% | 6,219 |
| Jan 16, 2026 | 45.35 | 46.05 | 44.35 | 45.70 | 45.25 | 3.39% | 22,469 |
| Jan 15, 2026 | 44.20 | 44.40 | 43.90 | 44.20 | 43.76 | 0.11% | 4,555 |
| Jan 14, 2026 | 46.70 | 46.70 | 43.40 | 44.15 | 43.71 | -5.56% | 4,597 |
| Jan 13, 2026 | 44.75 | 46.85 | 44.10 | 46.75 | 46.29 | 4.00% | 12,067 |
| Jan 12, 2026 | 43.95 | 45.00 | 42.70 | 44.95 | 44.51 | 2.28% | 16,667 |
| Jan 9, 2026 | 43.10 | 44.40 | 42.70 | 43.95 | 43.52 | 2.09% | 23,378 |
| Jan 8, 2026 | 42.40 | 43.25 | 42.40 | 43.05 | 42.62 | 1.65% | 10,806 |
| Jan 7, 2026 | 43.05 | 43.10 | 42.35 | 42.35 | 41.93 | -1.51% | 14,936 |
| Jan 5, 2026 | 43.35 | 43.90 | 42.05 | 43.00 | 42.57 | -0.12% | 5,008 |
| Jan 2, 2026 | 43.15 | 43.15 | 42.65 | 43.05 | 42.62 | -0.12% | 3,490 |
| Dec 30, 2025 | 42.80 | 43.10 | 42.50 | 43.10 | 42.67 | 1.17% | 7,673 |
| Dec 29, 2025 | 43.20 | 43.95 | 42.60 | 42.60 | 42.18 | -1.39% | 5,451 |
| Dec 23, 2025 | 42.95 | 43.50 | 42.80 | 43.20 | 42.77 | 1.41% | 7,500 |
| Dec 22, 2025 | 42.70 | 43.20 | 42.35 | 42.60 | 42.18 | - | 5,862 |
| Dec 19, 2025 | 42.70 | 43.30 | 42.50 | 42.60 | 42.18 | 1.07% | 5,014 |
| Dec 18, 2025 | 42.25 | 42.70 | 42.10 | 42.15 | 41.73 | 0.12% | 1,829 |
| Dec 17, 2025 | 43.45 | 43.50 | 41.75 | 42.10 | 41.68 | -3.22% | 3,983 |
| Dec 16, 2025 | 42.70 | 43.50 | 42.40 | 43.50 | 43.07 | 1.75% | 3,114 |
| Dec 15, 2025 | 43.50 | 43.65 | 42.45 | 42.75 | 42.33 | -1.38% | 2,622 |
| Dec 12, 2025 | 43.90 | 44.60 | 43.35 | 43.35 | 42.92 | -1.81% | 1,616 |
| Dec 11, 2025 | 44.50 | 44.50 | 43.75 | 44.15 | 43.71 | -0.90% | 495 |
| Dec 10, 2025 | 45.00 | 45.10 | 44.20 | 44.55 | 44.11 | -1.00% | 1,438 |
| Dec 9, 2025 | 44.20 | 45.20 | 43.65 | 45.00 | 44.55 | 1.12% | 5,467 |
| Dec 8, 2025 | 44.65 | 44.65 | 43.50 | 44.50 | 44.06 | -0.45% | 2,438 |
| Dec 5, 2025 | 45.80 | 46.20 | 44.25 | 44.70 | 44.26 | -2.30% | 3,890 |
| Dec 4, 2025 | 45.70 | 46.00 | 45.45 | 45.75 | 45.30 | 0.11% | 3,923 |
| Dec 3, 2025 | 44.70 | 45.90 | 44.65 | 45.70 | 45.25 | 3.75% | 9,531 |
| Dec 2, 2025 | 43.80 | 44.80 | 43.30 | 44.05 | 43.61 | 0.92% | 6,518 |
| Dec 1, 2025 | 43.20 | 43.70 | 43.10 | 43.65 | 43.22 | 0.11% | 3,730 |
| Nov 28, 2025 | 43.80 | 43.95 | 43.10 | 43.60 | 43.17 | 0.23% | 43,420 |