Admicom

ADMCM
🏛️ finland →
49.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 43.30 44.25 42.70 43.25 0.0M
2023-12-28 44.05 44.60 42.70 43.85 0.0M
2023-12-27 42.15 44.55 42.15 44.05 0.0M
2023-12-22 42.15 42.70 41.90 42.05 0.0M
2023-12-21 42.45 42.45 40.50 42.15 0.0M
2023-12-20 42.50 42.80 42.20 42.50 0.1M
2023-12-19 42.00 43.00 41.95 42.60 0.0M
2023-12-18 43.60 43.60 42.05 42.30 0.0M
2023-12-15 43.70 43.95 43.00 43.60 0.0M
2023-12-14 44.60 44.75 43.60 43.65 0.0M
2023-12-13 42.35 43.95 42.25 43.65 0.0M
2023-12-12 44.35 44.35 42.35 42.40 0.0M
2023-12-11 43.15 44.45 42.95 43.75 0.0M
2023-12-08 43.50 44.35 42.05 43.75 0.0M
2023-12-07 43.00 44.00 43.00 43.60 0.0M
2023-12-05 43.00 44.25 42.55 43.00 0.0M
2023-12-04 44.05 44.10 42.80 43.00 0.0M
2023-12-01 43.95 44.95 43.05 43.45 0.0M
2023-11-30 42.50 44.00 41.55 44.00 0.0M
2023-11-29 41.45 42.55 41.45 42.50 0.0M
2023-11-28 41.20 41.65 40.80 41.65 0.0M
2023-11-27 41.00 41.70 41.00 41.20 0.0M
2023-11-24 40.40 41.30 40.10 40.95 0.0M
2023-11-23 41.10 41.10 40.30 40.30 0.0M
2023-11-22 40.55 41.00 40.55 40.70 0.0M
2023-11-21 40.80 40.80 40.15 40.35 0.0M
2023-11-20 40.95 41.60 40.75 40.80 0.0M
2023-11-17 40.20 41.55 40.20 40.95 0.0M
2023-11-16 40.70 41.10 40.20 40.20 0.0M
2023-11-15 42.30 42.30 40.60 40.70 0.0M
2023-11-14 40.00 42.30 39.80 42.30 0.0M
2023-11-13 41.55 41.55 39.00 39.55 0.0M
2023-11-10 41.80 41.80 40.90 41.55 0.0M
2023-11-09 41.65 41.75 40.30 41.55 0.0M
2023-11-08 40.00 41.40 39.95 41.20 0.0M
2023-11-07 39.00 40.20 38.35 40.00 0.0M
2023-11-06 40.50 40.95 39.15 39.15 0.0M
2023-11-03 41.45 41.45 40.35 40.50 0.0M
2023-11-02 41.50 41.50 40.45 41.45 0.0M
2023-11-01 39.70 40.45 39.65 40.10 0.0M
2023-10-31 38.70 40.05 38.65 39.65 0.0M
2023-10-30 37.75 38.65 37.50 38.65 0.0M
2023-10-27 38.00 38.05 37.50 37.75 0.0M
2023-10-26 37.20 38.20 36.75 37.80 0.0M
2023-10-25 38.40 38.65 37.20 37.20 0.0M
2023-10-24 36.90 38.40 36.70 38.40 0.0M
2023-10-23 37.60 38.25 35.55 36.70 0.0M
2023-10-20 36.80 38.55 36.45 37.75 0.0M
2023-10-19 35.50 37.50 34.90 37.00 0.1M
2023-10-18 34.65 35.00 34.05 35.00 0.0M
2023-10-17 34.00 34.80 33.70 34.65 0.0M
2023-10-16 34.40 34.55 32.85 33.85 0.0M
2023-10-13 35.85 35.90 33.10 33.45 0.0M
2023-10-12 35.75 35.90 34.60 34.70 0.0M
2023-10-11 35.05 35.80 34.55 35.30 0.0M
2023-10-10 34.95 35.70 34.75 35.10 0.0M
2023-10-09 35.75 35.75 34.10 34.45 0.0M
2023-10-06 33.40 35.85 33.35 35.50 0.1M
2023-10-05 34.80 35.20 33.00 33.40 0.1M
2023-10-04 32.00 32.45 31.45 32.20 0.0M
2023-10-03 32.40 33.65 31.50 32.05 0.0M
2023-10-02 32.30 34.35 32.20 32.20 0.0M
2023-09-29 32.40 33.05 32.05 32.30 0.0M
2023-09-28 33.55 34.00 31.80 32.30 0.0M
2023-09-27 33.95 34.00 33.00 33.00 0.0M
2023-09-26 34.50 34.50 33.50 33.95 0.0M
2023-09-25 34.65 34.75 33.90 33.90 0.0M
2023-09-22 34.95 35.15 34.50 34.55 0.0M
2023-09-21 34.80 35.30 34.80 34.80 0.0M
2023-09-20 34.85 36.25 34.85 35.05 0.0M
2023-09-19 35.25 35.30 34.90 34.95 0.0M
2023-09-18 35.60 35.90 35.10 35.20 0.0M
2023-09-15 34.65 35.75 34.65 35.55 0.0M
2023-09-14 34.95 35.10 34.50 34.50 0.0M
2023-09-13 34.75 35.10 34.50 34.50 0.0M
2023-09-12 36.50 36.50 34.75 34.75 0.0M
2023-09-11 36.80 37.10 36.20 36.20 0.0M
2023-09-08 36.40 36.90 36.10 36.30 0.0M
2023-09-07 36.20 36.65 35.80 36.10 0.0M
2023-09-06 37.45 37.45 36.20 36.20 0.0M
2023-09-05 37.60 37.95 36.70 37.15 0.0M
2023-09-04 36.20 38.55 36.20 37.50 0.0M
2023-09-01 36.00 36.65 35.45 36.20 0.0M
2023-08-31 35.75 36.30 35.25 35.95 0.0M
2023-08-30 36.20 36.55 35.30 35.75 0.0M
2023-08-29 34.95 36.20 34.75 36.20 0.0M
2023-08-28 34.75 37.00 34.25 34.95 0.0M
2023-08-25 36.20 36.40 34.70 34.70 0.0M
2023-08-24 36.00 36.60 35.75 36.20 0.0M
2023-08-23 35.00 36.00 35.00 36.00 0.0M
2023-08-22 35.10 35.25 34.95 34.95 0.0M
2023-08-21 36.40 36.45 34.70 35.15 0.0M
2023-08-18 34.70 36.40 34.70 36.40 0.0M
2023-08-17 36.10 36.50 35.50 35.50 0.0M
2023-08-16 36.20 36.20 35.75 36.10 0.0M
2023-08-15 36.65 37.65 35.65 35.90 0.0M
2023-08-14 36.90 37.75 36.50 36.50 0.0M
2023-08-11 36.30 37.00 35.80 36.95 0.0M
2023-08-10 37.00 37.10 35.95 36.50 0.0M
2023-08-09 36.00 37.30 36.00 36.90 0.0M
2023-08-08 35.60 36.50 35.40 36.00 0.0M
2023-08-07 36.50 36.50 35.60 35.60 0.0M
2023-08-04 36.25 36.95 35.90 36.50 0.0M
2023-08-03 37.90 37.90 35.80 36.20 0.0M
2023-08-02 37.20 37.25 36.65 36.70 0.0M
2023-08-01 39.40 39.40 37.15 37.60 0.0M
2023-07-31 37.95 38.15 37.30 37.90 0.0M
2023-07-28 38.00 38.40 37.55 37.90 0.0M
2023-07-27 38.30 38.40 37.60 37.60 0.0M
2023-07-26 37.95 38.30 37.65 38.30 0.0M
2023-07-25 37.25 38.00 36.90 38.00 0.0M
2023-07-24 37.45 37.45 36.70 37.00 0.0M
2023-07-21 37.10 37.45 37.00 37.30 0.0M
2023-07-20 37.30 37.35 37.00 37.10 0.0M
2023-07-19 37.45 37.45 36.85 37.20 0.0M
2023-07-18 37.85 37.95 37.20 37.50 0.0M
2023-07-17 37.95 38.00 37.55 37.90 0.0M
2023-07-14 38.30 38.85 37.85 38.00 0.0M
2023-07-13 38.10 38.40 38.00 38.40 0.0M
2023-07-12 37.85 38.30 37.80 37.95 0.0M
2023-07-11 38.40 38.55 37.75 38.35 0.0M
2023-07-10 38.10 38.75 38.00 38.35 0.0M
2023-07-07 38.45 38.75 37.90 38.20 0.0M
2023-07-06 40.05 40.05 38.05 38.45 0.0M
2023-07-05 41.35 41.60 39.50 40.05 0.0M
2023-07-04 40.20 41.10 39.85 40.35 0.0M
2023-07-03 40.80 41.15 39.60 40.20 0.0M
2023-06-30 38.70 41.25 38.65 40.80 0.0M
2023-06-29 39.50 39.55 38.70 38.70 0.0M
2023-06-28 38.65 39.65 38.65 38.70 0.0M
2023-06-27 38.60 39.15 37.55 38.25 0.0M
2023-06-26 40.50 40.50 38.45 38.60 0.0M
2023-06-22 40.35 40.50 39.80 39.90 0.0M
2023-06-21 40.35 40.75 40.30 40.30 0.0M
2023-06-20 40.80 40.80 40.20 40.25 0.0M
2023-06-19 41.75 42.00 40.65 40.65 0.0M
2023-06-16 41.05 42.45 41.05 41.75 0.0M
2023-06-15 41.60 41.90 41.05 41.05 0.0M
2023-06-14 41.50 41.75 41.20 41.45 0.0M
2023-06-13 41.15 41.50 40.85 41.45 0.0M
2023-06-12 41.05 41.50 40.85 41.10 0.0M
2023-06-09 41.25 41.25 40.55 41.05 0.0M
2023-06-08 40.80 41.30 40.50 40.70 0.0M
2023-06-07 40.80 41.05 40.45 40.80 0.0M
2023-06-06 40.80 41.35 40.40 40.80 0.0M
2023-06-05 40.10 40.70 39.80 40.35 0.0M
2023-06-02 40.25 41.40 39.60 40.10 0.0M
2023-06-01 41.20 41.50 40.00 40.25 0.0M
2023-05-31 41.25 41.35 40.70 40.80 0.0M
2023-05-30 41.15 41.70 40.80 41.20 0.0M
2023-05-29 41.20 42.30 40.85 41.00 0.0M
2023-05-26 41.20 41.45 40.90 41.15 0.0M
2023-05-25 41.20 41.75 41.00 41.00 0.0M
2023-05-24 42.30 42.30 40.90 41.25 0.0M
2023-05-23 42.50 43.45 42.05 42.30 0.0M
2023-05-22 43.00 43.40 42.00 42.35 0.0M
2023-05-19 42.35 43.20 42.35 42.45 0.0M
2023-05-17 42.70 43.20 42.05 42.05 0.0M
2023-05-16 42.90 43.45 42.50 42.65 0.0M
2023-05-15 43.80 43.80 42.60 42.90 0.0M
2023-05-12 43.55 44.30 43.50 43.65 0.0M
2023-05-11 43.50 44.30 43.50 43.85 0.0M
2023-05-10 43.75 43.90 43.05 43.50 0.0M
2023-05-09 45.00 45.00 43.35 43.35 0.0M
2023-05-08 43.45 45.25 43.45 44.80 0.0M
2023-05-05 43.30 43.50 43.15 43.45 0.0M
2023-05-04 42.95 43.40 42.65 43.00 0.0M
2023-05-03 42.65 43.20 42.40 42.90 0.0M
2023-05-02 42.50 43.50 42.30 42.65 0.0M
2023-04-28 42.70 42.95 42.25 42.30 0.0M
2023-04-27 42.00 42.75 41.90 42.70 0.0M
2023-04-26 42.55 42.70 41.80 42.00 0.0M
2023-04-25 43.00 43.00 41.70 42.55 0.0M
2023-04-24 42.25 43.25 42.25 42.55 0.0M
2023-04-21 43.30 43.50 42.00 42.25 0.0M
2023-04-20 44.00 44.85 42.85 43.25 0.0M
2023-04-19 44.95 44.95 43.95 43.95 0.0M
2023-04-18 44.55 45.45 44.50 44.90 0.0M
2023-04-17 44.30 44.70 43.80 44.60 0.0M
2023-04-14 43.35 44.65 43.35 44.40 0.0M
2023-04-13 43.00 43.95 42.80 43.25 0.0M
2023-04-12 40.35 43.20 39.80 42.70 0.0M
2023-04-11 41.10 41.55 39.95 40.15 0.0M
2023-04-06 41.15 41.45 40.75 41.05 0.0M
2023-04-05 43.25 43.25 40.20 40.25 0.0M
2023-04-04 43.40 43.50 42.60 43.30 0.0M
2023-04-03 43.05 43.55 42.90 43.15 0.0M
2023-03-31 43.40 43.40 42.80 43.15 0.0M
2023-03-30 41.90 42.95 41.90 42.70 0.0M
2023-03-29 42.65 43.00 41.55 41.75 0.0M
2023-03-28 42.70 42.80 41.70 41.80 0.0M
2023-03-27 40.90 42.65 40.90 42.10 0.0M
2023-03-24 41.25 41.60 40.75 41.05 0.0M
2023-03-23 42.20 42.20 41.15 41.25 0.0M
2023-03-22 42.50 42.75 42.00 42.10 0.0M
2023-03-21 43.10 43.60 42.65 42.90 0.0M
2023-03-20 42.75 43.40 42.00 43.00 0.0M
2023-03-17 43.05 44.05 42.40 42.45 0.0M
2023-03-16 42.00 42.75 41.05 42.35 0.0M
2023-03-15 42.10 42.20 40.70 41.40 0.0M
2023-03-14 41.70 42.65 41.55 42.45 0.0M
2023-03-13 42.75 42.75 41.40 41.70 0.0M
2023-03-10 42.55 43.05 42.20 42.55 0.0M
2023-03-09 43.75 43.75 43.05 43.10 0.0M
2023-03-08 43.70 44.35 42.75 43.75 0.0M
2023-03-07 44.85 44.85 43.60 43.60 0.0M
2023-03-06 43.95 44.50 43.10 43.50 0.0M
2023-03-03 43.55 44.20 43.15 43.90 0.0M
2023-03-02 42.30 43.45 42.25 42.95 0.0M
2023-03-01 42.75 42.95 42.00 42.25 0.0M
2023-02-28 42.30 43.15 41.55 42.75 0.0M
2023-02-27 42.20 42.45 41.25 42.30 0.0M
2023-02-24 42.50 42.50 41.40 41.70 0.0M
2023-02-23 43.40 44.05 42.50 42.50 0.0M
2023-02-22 44.45 45.65 42.65 43.15 0.0M
2023-02-21 44.35 44.65 43.60 44.35 0.0M
2023-02-20 43.05 44.45 42.70 44.05 0.0M
2023-02-17 43.85 43.90 42.85 43.05 0.0M
2023-02-16 42.70 43.95 42.60 43.95 0.0M
2023-02-15 43.00 43.00 42.10 42.45 0.0M
2023-02-14 42.30 43.35 42.05 43.00 0.0M
2023-02-13 41.55 42.70 41.50 42.00 0.1M
2023-02-10 42.05 42.40 40.80 41.10 0.0M
2023-02-09 41.45 42.70 40.95 42.10 0.0M
2023-02-08 42.00 43.00 41.35 41.40 0.0M
2023-02-07 41.70 42.45 41.55 41.85 0.0M
2023-02-06 42.65 42.70 41.45 41.70 0.0M
2023-02-03 43.25 43.25 41.60 42.70 0.0M
2023-02-02 42.95 43.85 42.80 43.50 0.0M
2023-02-01 43.45 43.75 42.80 42.90 0.0M
2023-01-31 44.50 44.50 43.30 43.40 0.0M
2023-01-30 43.85 44.45 43.10 43.10 0.0M
2023-01-27 42.50 43.00 41.80 43.00 0.0M
2023-01-26 43.00 43.00 42.10 42.50 0.0M
2023-01-25 43.50 43.75 42.10 42.35 0.0M
2023-01-24 43.45 44.05 43.15 43.15 0.0M
2023-01-23 44.25 45.20 43.20 43.45 0.0M
2023-01-20 43.70 46.35 43.70 44.00 0.0M
2023-01-19 45.00 45.00 43.55 44.95 0.0M
2023-01-18 45.65 45.65 44.55 44.55 0.0M
2023-01-17 45.90 45.90 44.95 45.10 0.0M
2023-01-16 46.95 46.95 44.80 44.95 0.0M
2023-01-13 45.00 48.35 43.50 46.60 0.0M
2023-01-12 48.65 50.10 48.00 49.00 0.0M
2023-01-11 47.15 48.65 47.15 48.60 0.0M
2023-01-10 45.50 47.45 45.50 47.15 0.0M
2023-01-09 44.95 46.50 44.90 45.60 0.0M
2023-01-05 46.60 46.60 44.80 44.80 0.0M
2023-01-04 51.10 51.10 45.75 46.00 0.0M
2023-01-03 48.30 48.30 47.15 47.15 0.0M
2023-01-02 46.50 47.80 46.50 47.45 0.0M