Helsinki - Delayed Quote EUR

Admicom Oyj (ADMCM.HE)

Compare
53.90 +0.90 (+1.70%)
At close: October 18 at 6:29 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 53.10 54.00 51.30 53.90 53.90 2,201
Oct 17, 2024 53.00 54.80 50.20 53.00 53.00 7,667
Oct 16, 2024 51.30 52.80 50.10 52.80 52.80 8,278
Oct 15, 2024 53.00 53.60 52.70 53.30 53.30 5,088
Oct 14, 2024 52.80 53.50 51.50 53.50 53.50 1,836
Oct 11, 2024 54.20 54.20 52.40 52.70 52.70 2,846
Oct 10, 2024 53.00 53.80 52.30 53.40 53.40 5,980
Oct 9, 2024 51.90 53.00 50.60 53.00 53.00 14,942
Oct 8, 2024 51.00 51.90 50.00 51.00 51.00 2,242
Oct 7, 2024 51.60 52.40 50.80 51.00 51.00 1,143
Oct 4, 2024 48.85 51.70 48.85 51.30 51.30 2,370
Oct 3, 2024 51.90 51.90 49.80 50.40 50.40 3,110
Oct 2, 2024 52.50 52.50 51.00 51.60 51.60 7,343
Oct 1, 2024 49.50 53.70 49.50 52.70 52.70 8,427
Sep 30, 2024 50.10 50.80 48.90 49.80 49.80 1,147
Sep 27, 2024 49.70 50.20 49.70 50.10 50.10 521
Sep 26, 2024 49.95 50.60 49.50 50.50 50.50 1,440
Sep 25, 2024 49.70 50.00 49.35 50.00 50.00 626
Sep 24, 2024 49.80 50.20 49.50 49.80 49.80 3,839
Sep 23, 2024 48.80 50.20 47.85 49.75 49.75 5,626
Sep 20, 2024 49.80 50.00 48.80 48.80 48.80 1,527
Sep 19, 2024 49.25 50.40 49.25 49.50 49.50 1,305
Sep 18, 2024 49.85 49.85 49.30 49.75 49.75 656
Sep 17, 2024 48.60 49.90 47.50 49.85 49.85 1,470
Sep 16, 2024 48.95 48.95 48.10 48.60 48.60 942
Sep 13, 2024 49.00 49.00 47.50 49.00 49.00 14,105
Sep 12, 2024 47.50 49.00 47.50 49.00 49.00 1,498
Sep 11, 2024 49.05 49.05 47.50 47.85 47.85 4,102
Sep 10, 2024 49.05 49.05 48.35 48.70 48.70 731
Sep 9, 2024 49.85 49.95 48.45 49.05 49.05 1,971
Sep 6, 2024 48.45 50.00 48.45 50.00 50.00 709
Sep 5, 2024 48.65 48.80 48.25 48.45 48.45 2,516
Sep 4, 2024 48.70 49.30 48.60 48.65 48.65 586
Sep 3, 2024 50.10 50.10 48.65 48.85 48.85 13,863
Sep 2, 2024 50.20 50.50 49.50 50.10 50.10 1,862
Aug 30, 2024 49.90 50.20 49.45 50.20 50.20 2,207
Aug 29, 2024 49.40 49.95 48.55 49.80 49.80 3,316
Aug 28, 2024 49.45 49.85 48.20 49.40 49.40 16,406
Aug 27, 2024 50.50 50.60 49.30 49.45 49.45 1,118
Aug 26, 2024 49.55 50.00 49.30 49.85 49.85 1,206
Aug 23, 2024 48.55 49.55 48.05 49.55 49.55 1,401
Aug 22, 2024 49.50 49.85 48.50 48.50 48.50 3,215
Aug 21, 2024 48.05 48.85 48.05 48.80 48.80 624
Aug 20, 2024 48.10 48.60 47.20 48.05 48.05 3,209
Aug 19, 2024 47.40 48.20 47.40 48.05 48.05 1,070
Aug 16, 2024 48.50 48.50 47.05 47.40 47.40 5,900
Aug 15, 2024 49.05 49.20 47.55 48.60 48.60 11,471
Aug 14, 2024 48.60 49.25 48.00 49.05 49.05 1,544
Aug 13, 2024 49.20 49.20 48.40 48.70 48.70 740
Aug 12, 2024 49.50 50.00 49.10 49.15 49.15 1,194
Aug 9, 2024 50.30 50.30 48.75 49.10 49.10 447
Aug 8, 2024 48.65 49.35 47.60 49.10 49.10 3,479
Aug 7, 2024 48.80 50.50 48.10 49.05 49.05 1,017
Aug 6, 2024 47.60 49.00 47.45 48.30 48.30 1,820
Aug 5, 2024 46.70 47.95 45.10 47.95 47.95 5,397
Aug 2, 2024 48.30 48.50 46.25 48.40 48.40 3,363
Aug 1, 2024 49.15 50.00 48.45 48.65 48.65 3,518
Jul 31, 2024 49.65 49.95 49.15 49.15 49.15 1,488
Jul 30, 2024 49.50 50.10 49.30 49.60 49.60 1,739
Jul 29, 2024 50.30 50.30 49.50 49.50 49.50 1,127
Jul 26, 2024 50.70 51.00 49.75 49.80 49.80 825
Jul 25, 2024 50.90 50.90 49.85 50.30 50.30 2,027
Jul 24, 2024 51.60 51.60 50.60 51.00 51.00 1,035
Jul 23, 2024 52.00 52.50 51.60 51.80 51.80 837
Jul 22, 2024 52.20 52.30 51.70 51.90 51.90 2,631
Jul 19, 2024 52.90 53.70 51.70 51.90 51.90 9,623
Jul 18, 2024 51.70 53.10 51.50 53.00 53.00 6,459
Jul 17, 2024 51.90 52.50 51.50 51.50 51.50 5,220
Jul 16, 2024 50.40 51.90 50.20 51.90 51.90 6,329
Jul 15, 2024 51.70 52.70 50.40 50.70 50.70 7,466
Jul 12, 2024 49.40 52.40 49.40 52.00 52.00 3,983
Jul 11, 2024 50.70 50.70 49.65 49.90 49.90 2,395
Jul 10, 2024 49.10 50.80 49.10 50.80 50.80 18,779
Jul 9, 2024 48.80 50.90 48.50 49.05 49.05 9,776
Jul 8, 2024 45.30 46.00 45.10 45.65 45.65 936
Jul 5, 2024 44.50 45.50 44.50 45.50 45.50 773
Jul 4, 2024 44.55 45.55 44.55 44.85 44.85 1,248
Jul 3, 2024 44.55 45.20 44.25 45.05 45.05 17,428
Jul 2, 2024 44.50 45.00 44.25 44.55 44.55 10,564
Jul 1, 2024 45.00 45.15 44.50 44.60 44.60 2,779
Jun 28, 2024 45.60 45.60 44.65 45.00 45.00 5,245
Jun 27, 2024 45.60 45.85 45.10 45.60 45.60 722
Jun 26, 2024 46.35 46.90 45.10 45.60 45.60 10,812
Jun 25, 2024 46.25 46.85 45.75 46.35 46.35 3,391
Jun 24, 2024 47.60 47.60 46.25 46.25 46.25 3,181
Jun 20, 2024 48.00 49.00 47.50 47.80 47.80 3,067
Jun 19, 2024 49.55 50.40 47.30 47.50 47.50 2,486
Jun 18, 2024 47.75 49.20 46.60 49.20 49.20 5,157
Jun 17, 2024 46.60 47.25 46.30 46.65 46.65 699
Jun 14, 2024 46.65 48.30 46.30 46.55 46.55 4,344
Jun 13, 2024 48.50 48.50 46.60 46.65 46.65 1,784
Jun 12, 2024 48.40 49.30 47.75 47.90 47.90 3,474
Jun 11, 2024 49.65 49.65 48.30 48.30 48.30 2,086
Jun 10, 2024 48.10 49.70 47.55 49.65 49.65 6,475
Jun 7, 2024 49.65 49.65 47.65 48.10 48.10 1,038
Jun 6, 2024 49.60 49.65 47.50 47.80 47.80 2,031
Jun 5, 2024 49.50 49.95 48.45 49.60 49.60 2,253
Jun 4, 2024 47.15 49.70 47.15 49.20 49.20 3,990
Jun 3, 2024 46.80 48.00 46.35 47.00 47.00 2,008
May 31, 2024 47.25 48.00 46.60 47.60 47.60 2,127
May 30, 2024 46.75 48.10 46.70 47.50 47.50 20,947
May 29, 2024 45.00 46.90 45.00 46.75 46.75 3,262
May 28, 2024 46.50 46.85 45.15 45.20 45.20 1,863
May 27, 2024 46.30 46.50 45.70 46.50 46.50 31,722
May 24, 2024 46.50 46.50 45.45 46.30 46.30 4,753
May 23, 2024 46.25 47.00 45.90 46.15 46.15 4,883
May 22, 2024 45.25 47.15 45.25 46.25 46.25 6,768
May 21, 2024 47.25 47.65 45.95 46.40 46.40 2,731
May 20, 2024 47.20 48.60 47.20 47.20 47.20 3,867
May 17, 2024 45.20 47.55 45.20 47.55 47.55 5,578
May 16, 2024 46.25 47.85 46.25 47.20 47.20 4,029
May 15, 2024 44.25 46.75 44.25 46.45 46.45 3,353
May 14, 2024 44.90 45.40 44.25 44.65 44.65 2,196
May 13, 2024 43.50 45.55 43.50 44.90 44.90 4,356
May 10, 2024 43.80 43.95 43.15 43.55 43.55 2,208
May 8, 2024 43.00 43.85 42.35 43.80 43.80 5,977
May 7, 2024 42.90 43.00 42.70 43.00 43.00 2,501
May 6, 2024 42.85 43.00 42.50 42.90 42.90 3,393
May 3, 2024 42.45 43.30 42.45 43.00 43.00 1,394
May 2, 2024 42.25 43.75 41.85 43.00 43.00 1,065
Apr 30, 2024 42.70 43.40 42.25 42.25 42.25 458
Apr 29, 2024 43.25 44.95 43.00 43.30 43.30 1,377
Apr 26, 2024 42.05 43.80 41.75 43.25 43.25 3,352
Apr 25, 2024 43.40 43.40 41.90 42.10 42.10 3,497
Apr 24, 2024 43.05 43.90 42.15 43.40 43.40 4,112
Apr 23, 2024 43.70 44.25 43.00 43.15 43.15 1,749
Apr 22, 2024 42.80 44.25 42.80 43.50 43.50 4,987
Apr 19, 2024 41.50 43.00 41.50 42.80 42.80 2,341
Apr 18, 2024 41.65 43.30 41.05 41.75 41.75 4,336
Apr 17, 2024 43.30 43.50 42.50 43.05 43.05 1,525
Apr 16, 2024 43.20 43.30 41.95 43.30 43.30 19,800
Apr 15, 2024 43.00 44.05 42.50 43.20 43.20 4,910
Apr 12, 2024 43.20 44.00 43.00 43.00 43.00 14,296
Apr 11, 2024 43.35 43.90 42.25 43.20 43.20 8,792
Apr 10, 2024 40.00 44.00 40.00 43.05 43.05 9,023
Apr 9, 2024 40.75 41.40 39.95 41.05 41.05 5,682
Apr 8, 2024 40.00 41.30 39.80 39.95 39.95 6,767
Apr 5, 2024 40.05 40.70 39.25 40.35 40.35 9,305
Apr 4, 2024 40.85 41.00 40.10 40.10 40.10 1,911
Apr 3, 2024 40.15 40.80 39.70 40.65 40.65 5,011
Apr 2, 2024 40.50 40.70 39.50 40.25 40.25 3,945
Mar 28, 2024 40.75 41.00 40.05 40.50 40.50 3,332
Mar 27, 2024 42.20 42.75 40.40 40.60 40.60 4,758
Mar 26, 2024 42.65 42.65 42.20 42.20 42.20 387
Mar 25, 2024 42.55 42.75 42.20 42.55 42.55 773
Mar 22, 2024 42.35 43.15 41.00 42.60 42.60 3,572
Mar 21, 2024 40.05 42.50 39.00 41.85 41.85 13,974
Mar 20, 2024 0.70 Dividend
Mar 20, 2024 40.80 41.45 39.10 39.85 39.85 8,880
Mar 19, 2024 43.65 43.65 41.25 43.00 42.30 9,777
Mar 18, 2024 44.60 44.60 42.80 43.35 42.64 6,019
Mar 15, 2024 43.70 44.55 43.70 44.55 43.82 3,015
Mar 14, 2024 44.50 44.55 43.70 43.70 42.99 2,773
Mar 13, 2024 44.45 44.70 43.65 43.80 43.09 2,557
Mar 12, 2024 43.25 44.70 43.10 44.55 43.82 2,236
Mar 11, 2024 43.55 43.75 43.20 43.35 42.64 2,712
Mar 8, 2024 42.90 44.20 42.60 43.55 42.84 6,357
Mar 7, 2024 42.65 43.75 42.40 42.90 42.20 2,032
Mar 6, 2024 42.65 43.05 42.65 43.05 42.35 956
Mar 5, 2024 43.00 43.35 42.50 42.50 41.81 1,480
Mar 4, 2024 44.00 44.10 42.10 43.00 42.30 6,255
Mar 1, 2024 44.00 44.20 42.75 44.10 43.38 3,632
Feb 29, 2024 44.05 44.20 42.95 44.00 43.28 3,405
Feb 28, 2024 43.50 44.40 42.85 44.05 43.33 3,914
Feb 27, 2024 43.50 43.50 42.30 43.30 42.60 3,615
Feb 26, 2024 44.40 44.60 42.55 44.40 43.68 6,273
Feb 23, 2024 44.35 44.95 43.40 44.45 43.73 2,967
Feb 22, 2024 43.05 44.60 43.05 44.50 43.78 3,674
Feb 21, 2024 43.50 44.20 43.20 44.00 43.28 2,629
Feb 20, 2024 44.25 44.25 42.65 43.75 43.04 2,199
Feb 19, 2024 44.95 45.30 44.40 44.60 43.87 2,305
Feb 16, 2024 43.90 45.50 43.85 44.95 44.22 6,158
Feb 15, 2024 44.00 44.90 43.60 44.70 43.97 3,844
Feb 14, 2024 42.75 43.90 42.45 43.70 42.99 3,055
Feb 13, 2024 43.70 44.40 42.75 43.15 42.45 3,627
Feb 12, 2024 45.00 45.00 42.95 43.70 42.99 3,186
Feb 9, 2024 44.95 44.95 43.90 44.70 43.97 2,724
Feb 8, 2024 44.55 44.75 43.55 44.30 43.58 2,597
Feb 7, 2024 44.30 44.75 43.75 44.15 43.43 4,096
Feb 6, 2024 44.00 45.20 43.50 44.40 43.68 4,860
Feb 5, 2024 45.00 45.10 43.35 44.00 43.28 4,858
Feb 2, 2024 43.90 45.80 43.90 45.25 44.51 5,482
Feb 1, 2024 45.00 45.90 43.70 45.50 44.76 8,952
Jan 31, 2024 42.65 45.05 42.00 45.00 44.27 10,393
Jan 30, 2024 42.45 43.25 42.20 42.65 41.96 2,527
Jan 29, 2024 40.75 42.85 40.50 42.65 41.96 7,295
Jan 26, 2024 40.65 41.20 40.50 40.75 40.09 3,358
Jan 25, 2024 41.60 41.60 40.80 41.30 40.63 3,754
Jan 24, 2024 40.55 41.60 40.55 41.60 40.92 18,804
Jan 23, 2024 42.00 42.75 39.60 40.70 40.04 5,138
Jan 22, 2024 40.00 42.30 40.00 41.70 41.02 16,195
Jan 19, 2024 41.50 41.50 38.05 39.80 39.15 129,747
Jan 18, 2024 43.50 43.50 42.40 43.25 42.55 9,414
Jan 17, 2024 44.65 44.75 42.90 43.50 42.79 4,158
Jan 16, 2024 44.65 44.75 43.85 44.55 43.82 4,302
Jan 15, 2024 45.55 45.55 44.05 44.70 43.97 2,302
Jan 12, 2024 45.00 45.75 44.95 45.30 44.56 3,976
Jan 11, 2024 45.75 45.75 44.95 45.00 44.27 5,000
Jan 10, 2024 44.55 45.75 44.45 45.50 44.76 14,677
Jan 9, 2024 44.90 44.90 43.40 44.55 43.82 3,471
Jan 8, 2024 43.75 44.35 43.50 44.05 43.33 7,115
Jan 5, 2024 43.65 44.05 43.45 43.75 43.04 8,988
Jan 4, 2024 44.70 44.70 43.00 43.65 42.94 4,686
Jan 3, 2024 45.45 45.45 43.80 43.80 43.09 4,864
Jan 2, 2024 44.70 45.30 43.85 44.00 43.28 7,067
Dec 29, 2023 43.30 44.25 42.70 43.30 42.60 10,647
Dec 28, 2023 44.05 44.60 42.70 43.85 43.14 5,781
Dec 27, 2023 42.15 44.55 42.15 44.05 43.33 9,504
Dec 22, 2023 42.15 42.70 41.90 42.05 41.37 2,652
Dec 21, 2023 42.45 42.45 40.50 42.15 41.46 15,515
Dec 20, 2023 42.50 42.80 42.20 42.50 41.81 70,258
Dec 19, 2023 42.00 43.00 41.95 42.60 41.91 1,182
Dec 18, 2023 43.60 43.60 42.05 42.30 41.61 15,757
Dec 15, 2023 43.70 43.95 43.00 43.60 42.89 3,623
Dec 14, 2023 44.60 44.75 43.60 43.65 42.94 4,163
Dec 13, 2023 42.35 43.95 42.25 43.65 42.94 1,862
Dec 12, 2023 44.35 44.35 42.35 42.40 41.71 5,122
Dec 11, 2023 43.15 44.45 42.95 43.75 43.04 2,543
Dec 8, 2023 43.50 44.35 42.05 43.75 43.04 8,846
Dec 7, 2023 43.00 44.00 43.00 43.60 42.89 5,248
Dec 5, 2023 43.00 44.25 42.55 43.00 42.30 5,449
Dec 4, 2023 44.05 44.10 42.80 43.00 42.30 5,505
Dec 1, 2023 43.95 44.95 43.05 43.45 42.74 7,339
Nov 30, 2023 42.50 44.00 41.55 44.00 43.28 4,259
Nov 29, 2023 41.45 42.55 41.45 42.50 41.81 2,101
Nov 28, 2023 41.20 41.65 40.80 41.65 40.97 2,832
Nov 27, 2023 41.00 41.70 41.00 41.20 40.53 1,175
Nov 24, 2023 40.40 41.30 40.10 40.95 40.28 2,335
Nov 23, 2023 41.10 41.10 40.30 40.30 39.64 963
Nov 22, 2023 40.55 41.00 40.55 40.70 40.04 573
Nov 21, 2023 40.80 40.80 40.15 40.35 39.69 1,692
Nov 20, 2023 40.95 41.60 40.75 40.80 40.14 4,551
Nov 17, 2023 40.20 41.55 40.20 40.95 40.28 1,584
Nov 16, 2023 40.70 41.10 40.20 40.20 39.55 3,626
Nov 15, 2023 42.30 42.30 40.60 40.70 40.04 3,332
Nov 14, 2023 40.00 42.30 39.80 42.30 41.61 8,886
Nov 13, 2023 41.55 41.55 39.00 39.55 38.91 5,704
Nov 10, 2023 41.80 41.80 40.90 41.55 40.87 10,082
Nov 9, 2023 41.65 41.75 40.30 41.55 40.87 11,168
Nov 8, 2023 40.00 41.40 39.95 41.20 40.53 3,821
Nov 7, 2023 39.00 40.20 38.35 40.00 39.35 15,267
Nov 6, 2023 40.50 40.95 39.15 39.15 38.51 2,703
Nov 3, 2023 41.45 41.45 40.35 40.50 39.84 4,231
Nov 2, 2023 41.50 41.50 40.45 41.45 40.78 7,193
Nov 1, 2023 39.70 40.45 39.65 40.10 39.45 7,349
Oct 31, 2023 38.70 40.05 38.65 39.65 39.00 10,098
Oct 30, 2023 37.75 38.65 37.50 38.65 38.02 7,507
Oct 27, 2023 38.00 38.05 37.50 37.75 37.14 3,286
Oct 26, 2023 37.20 38.20 36.75 37.80 37.18 10,474
Oct 25, 2023 38.40 38.65 37.20 37.20 36.59 7,621
Oct 24, 2023 36.90 38.40 36.70 38.40 37.77 7,406
Oct 23, 2023 37.60 38.25 35.55 36.70 36.10 9,725
Oct 20, 2023 36.80 38.55 36.45 37.75 37.14 26,053
Oct 19, 2023 35.50 37.50 34.90 37.00 36.40 61,537
Oct 18, 2023 34.65 35.00 34.05 35.00 34.43 7,350

Related Tickers