Advertisement
U.S. Markets open in 5 hrs 13 mins
S&P Futures
5,904.25 -1.75 (-0.03%) Dow Futures
43,550.00 +32.00 (+0.07%) Nasdaq Futures
20,454.50 -29.00 (-0.14%) Russell 2000 Futures
2,293.10 +1.90 (+0.08%) Crude Oil
69.83 +0.61 (+0.88%) Gold
2,744.90 +14.90 (+0.55%)
Admicom Oyj (ADMCM.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Follow
As of 11:01AM EEST. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 41 |
| 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 09, 2024 | 51.90 | 53.00 | 50.60 | 53.00 | 53.00 | 14,942 |
| Oct 08, 2024 | 51.00 | 51.90 | 50.00 | 51.00 | 51.00 | 2,242 |
| Oct 07, 2024 | 51.60 | 52.40 | 50.80 | 51.00 | 51.00 | 1,143 |
| Oct 04, 2024 | 48.85 | 51.70 | 48.85 | 51.30 | 51.30 | 2,370 |
| Oct 03, 2024 | 51.90 | 51.90 | 49.80 | 50.40 | 50.40 | 3,110 |
| Oct 02, 2024 | 52.50 | 52.50 | 51.00 | 51.60 | 51.60 | 7,343 |
| Oct 01, 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 09, 2024 | 49.85 | 49.95 | 48.45 | 49.05 | 49.05 | 1,971 |
| Sep 06, 2024 | 48.45 | 50.00 | 48.45 | 50.00 | 50.00 | 709 |
| Sep 05, 2024 | 48.65 | 48.80 | 48.25 | 48.45 | 48.45 | 2,516 |
| Sep 04, 2024 | 48.70 | 49.30 | 48.60 | 48.65 | 48.65 | 586 |
| Sep 03, 2024 | 50.10 | 50.10 | 48.65 | 48.85 | 48.85 | 13,863 |
| Sep 02, 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 09, 2024 | 50.30 | 50.30 | 48.75 | 49.10 | 49.10 | 447 |
| Aug 08, 2024 | 48.65 | 49.35 | 47.60 | 49.10 | 49.10 | 3,479 |
| Aug 07, 2024 | 48.80 | 50.50 | 48.10 | 49.05 | 49.05 | 1,017 |
| Aug 06, 2024 | 47.60 | 49.00 | 47.45 | 48.30 | 48.30 | 1,820 |
| Aug 05, 2024 | 46.70 | 47.95 | 45.10 | 47.95 | 47.95 | 5,397 |
| Aug 02, 2024 | 48.30 | 48.50 | 46.25 | 48.40 | 48.40 | 3,363 |
| Aug 01, 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 09, 2024 | 48.80 | 50.90 | 48.50 | 49.05 | 49.05 | 9,776 |
| Jul 08, 2024 | 45.30 | 46.00 | 45.10 | 45.65 | 45.65 | 936 |
| Jul 05, 2024 | 44.50 | 45.50 | 44.50 | 45.50 | 45.50 | 773 |
| Jul 04, 2024 | 44.55 | 45.55 | 44.55 | 44.85 | 44.85 | 1,248 |
| Jul 03, 2024 | 44.55 | 45.20 | 44.25 | 45.05 | 45.05 | 17,428 |
| Jul 02, 2024 | 44.50 | 45.00 | 44.25 | 44.55 | 44.55 | 10,564 |
| Jul 01, 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 07, 2024 | 49.65 | 49.65 | 47.65 | 48.10 | 48.10 | 1,038 |
| Jun 06, 2024 | 49.60 | 49.65 | 47.50 | 47.80 | 47.80 | 2,031 |
| Jun 05, 2024 | 49.50 | 49.95 | 48.45 | 49.60 | 49.60 | 2,253 |
| Jun 04, 2024 | 47.15 | 49.70 | 47.15 | 49.20 | 49.20 | 3,990 |
| Jun 03, 2024 | 46.80 | 48.00 | 46.35 | 47.00 | 47.00 | 2,008 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.