Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2.880 | 2.880 | 2.800 | 2.810 | 2.810 | 5,012 |
| 2024-08-20 | 2.840 | 2.880 | 2.820 | 2.860 | 2.860 | 3,069 |
| 2024-08-19 | 2.890 | 2.900 | 2.860 | 2.860 | 2.860 | 858 |
| 2024-08-16 | 2.870 | 2.880 | 2.820 | 2.860 | 2.860 | 7,498 |
| 2024-08-15 | 2.860 | 2.880 | 2.850 | 2.880 | 2.880 | 755 |
| 2024-08-14 | 2.840 | 2.870 | 2.830 | 2.870 | 2.870 | 4,086 |
| 2024-08-13 | 2.840 | 2.850 | 2.820 | 2.840 | 2.840 | 6,137 |
| 2024-08-12 | 2.870 | 2.890 | 2.840 | 2.840 | 2.840 | 3,904 |
| 2024-08-09 | 2.900 | 2.900 | 2.890 | 2.900 | 2.900 | 1,883 |
| 2024-08-08 | 2.920 | 2.920 | 2.850 | 2.890 | 2.890 | 663 |
| 2024-08-07 | 2.960 | 2.960 | 2.860 | 2.950 | 2.950 | 645 |
| 2024-08-06 | 2.850 | 2.990 | 2.840 | 2.990 | 2.990 | 1,347 |
| 2024-08-05 | 2.950 | 2.950 | 2.820 | 2.840 | 2.840 | 4,870 |
| 2024-08-02 | 3.090 | 3.090 | 2.950 | 2.950 | 2.950 | 3,470 |
| 2024-08-01 | 3.000 | 3.000 | 2.960 | 2.970 | 2.970 | 1,624 |
| 2024-07-31 | 3.000 | 3.000 | 2.950 | 2.980 | 2.980 | 6,672 |
| 2024-07-30 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 2,394 |
| 2024-07-29 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 2,099 |
| 2024-07-26 | 2.980 | 3.060 | 2.960 | 2.990 | 2.990 | 6,376 |
| 2024-07-25 | 3.030 | 3.080 | 2.860 | 2.980 | 2.980 | 10,351 |
| 2024-07-24 | 3.010 | 3.080 | 3.010 | 3.060 | 3.060 | 3,158 |
| 2024-07-23 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 10,831 |
| 2024-07-22 | 3.230 | 3.230 | 3.110 | 3.160 | 3.160 | 1,657 |
| 2024-07-19 | 3.180 | 3.350 | 3.110 | 3.220 | 3.220 | 17,226 |
| 2024-07-18 | 3.170 | 3.170 | 3.060 | 3.170 | 3.170 | 5,784 |
| 2024-07-17 | 3.190 | 3.190 | 3.150 | 3.190 | 3.190 | 369 |
| 2024-07-16 | 3.120 | 3.170 | 3.120 | 3.170 | 3.170 | 532 |
| 2024-07-15 | 3.120 | 3.190 | 3.120 | 3.120 | 3.120 | 4,804 |
| 2024-07-12 | 3.140 | 3.150 | 3.090 | 3.140 | 3.140 | 1,951 |
| 2024-07-11 | 3.160 | 3.170 | 3.130 | 3.130 | 3.130 | 3,808 |
| 2024-07-10 | 3.130 | 3.160 | 3.130 | 3.130 | 3.130 | 459 |
| 2024-07-09 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 827 |
| 2024-07-08 | 3.150 | 3.190 | 3.130 | 3.190 | 3.190 | 385 |
| 2024-07-05 | 3.190 | 3.190 | 3.130 | 3.140 | 3.140 | 2,840 |
| 2024-07-04 | 3.170 | 3.170 | 3.130 | 3.130 | 3.130 | 155 |
| 2024-07-03 | 3.190 | 3.190 | 3.130 | 3.170 | 3.170 | 127 |
| 2024-07-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-07-01 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 3,002 |
| 2024-06-28 | 3.290 | 3.290 | 3.080 | 3.150 | 3.150 | 3,391 |
| 2024-06-27 | 3.110 | 3.110 | 3.050 | 3.050 | 3.050 | 997 |
| 2024-06-26 | 3.050 | 3.190 | 3.050 | 3.190 | 3.190 | 202 |
| 2024-06-25 | 3.190 | 3.190 | 3.000 | 3.020 | 3.020 | 4,624 |
| 2024-06-24 | 3.280 | 3.280 | 3.150 | 3.190 | 3.190 | 903 |
| 2024-06-20 | 2.990 | 3.280 | 2.970 | 3.280 | 3.280 | 7,732 |
| 2024-06-19 | 3.100 | 3.280 | 3.100 | 3.280 | 3.280 | 605 |
| 2024-06-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 165 |
| 2024-06-17 | 3.290 | 3.290 | 3.100 | 3.100 | 3.100 | 4,671 |
| 2024-06-14 | 3.150 | 3.290 | 3.120 | 3.130 | 3.130 | 1,436 |
| 2024-06-13 | 3.140 | 3.300 | 3.140 | 3.300 | 3.300 | 1,465 |
| 2024-06-12 | 3.270 | 3.270 | 3.150 | 3.160 | 3.160 | 1,315 |
| 2024-06-11 | 3.250 | 3.300 | 3.200 | 3.280 | 3.280 | 933 |
| 2024-06-10 | 3.260 | 3.280 | 3.250 | 3.250 | 3.250 | 2,682 |
| 2024-06-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 30 |
| 2024-06-06 | 3.280 | 3.280 | 3.250 | 3.270 | 3.270 | 1,896 |
| 2024-06-05 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 2,133 |
| 2024-06-04 | 3.250 | 3.290 | 3.250 | 3.290 | 3.290 | 711 |
| 2024-06-03 | 3.250 | 3.250 | 3.220 | 3.250 | 3.250 | 1,503 |
| 2024-05-31 | 3.260 | 3.290 | 3.250 | 3.250 | 3.250 | 211 |
| 2024-05-30 | 3.290 | 3.290 | 3.260 | 3.260 | 3.260 | 769 |
| 2024-05-29 | 3.240 | 3.290 | 3.240 | 3.290 | 3.290 | 736 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-21 | 0.2100 EUR |
| 2022-04-27 | 0.1500 EUR |
| 2020-09-17 | 0.1500 EUR |
| 2019-04-04 | 0.1200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.