Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.240 | 3.290 | 3.220 | 3.250 | 3.250 | 739 |
| 2024-05-27 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 101 |
| 2024-05-24 | 3.290 | 3.290 | 3.230 | 3.230 | 3.230 | 434 |
| 2024-05-23 | 3.230 | 3.290 | 3.220 | 3.250 | 3.250 | 3,902 |
| 2024-05-22 | 3.230 | 3.300 | 3.230 | 3.230 | 3.230 | 2,801 |
| 2024-05-21 | 3.220 | 3.300 | 3.220 | 3.230 | 3.230 | 720 |
| 2024-05-20 | 3.170 | 3.250 | 3.160 | 3.250 | 3.250 | 1,034 |
| 2024-05-17 | 3.210 | 3.210 | 3.170 | 3.170 | 3.170 | 226 |
| 2024-05-16 | 3.160 | 3.210 | 3.160 | 3.210 | 3.210 | 3,931 |
| 2024-05-15 | 3.060 | 3.210 | 3.050 | 3.150 | 3.150 | 1,338 |
| 2024-05-14 | 3.100 | 3.220 | 3.080 | 3.080 | 3.080 | 747 |
| 2024-05-13 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 371 |
| 2024-05-10 | 3.100 | 3.250 | 3.100 | 3.200 | 3.200 | 2,874 |
| 2024-05-08 | 3.160 | 3.270 | 3.150 | 3.150 | 3.150 | 1,571 |
| 2024-05-07 | 3.220 | 3.220 | 3.150 | 3.160 | 3.160 | 1,042 |
| 2024-05-06 | 3.140 | 3.150 | 3.050 | 3.150 | 3.150 | 8,608 |
| 2024-05-03 | 3.260 | 3.260 | 3.140 | 3.140 | 3.140 | 960 |
| 2024-05-02 | 3.000 | 3.120 | 2.950 | 3.120 | 3.120 | 7,966 |
| 2024-04-30 | 3.000 | 3.020 | 2.980 | 3.020 | 3.020 | 778 |
| 2024-04-29 | 2.970 | 2.970 | 2.950 | 2.970 | 2.970 | 1,663 |
| 2024-04-26 | 2.960 | 3.080 | 2.950 | 2.960 | 2.960 | 3,316 |
| 2024-04-25 | 3.050 | 3.050 | 2.970 | 3.030 | 3.030 | 6,037 |
| 2024-04-24 | 3.100 | 3.100 | 3.020 | 3.050 | 3.050 | 818 |
| 2024-04-23 | 3.090 | 3.100 | 3.020 | 3.100 | 3.100 | 2,829 |
| 2024-04-22 | 3.130 | 3.130 | 3.050 | 3.070 | 3.070 | 2,838 |
| 2024-04-19 | 3.120 | 3.260 | 3.100 | 3.130 | 3.130 | 5,073 |
| 2024-04-18 | 3.380 | 3.380 | 3.120 | 3.120 | 3.120 | 8,216 |
| 2024-04-17 | 3.300 | 3.300 | 3.270 | 3.300 | 3.300 | 414 |
| 2024-04-16 | 3.270 | 3.300 | 3.270 | 3.300 | 3.300 | 111 |
| 2024-04-15 | 3.270 | 3.340 | 3.260 | 3.300 | 3.300 | 1,419 |
| 2024-04-12 | 3.260 | 3.340 | 3.260 | 3.270 | 3.270 | 1,234 |
| 2024-04-11 | 3.370 | 3.370 | 3.240 | 3.260 | 3.260 | 1,221 |
| 2024-04-10 | 3.360 | 3.370 | 3.260 | 3.370 | 3.370 | 2,881 |
| 2024-04-09 | 3.360 | 3.370 | 3.350 | 3.370 | 3.370 | 1,944 |
| 2024-04-08 | 3.320 | 3.350 | 3.320 | 3.330 | 3.330 | 1,526 |
| 2024-04-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 264 |
| 2024-04-04 | 3.110 | 3.300 | 3.110 | 3.300 | 3.300 | 823 |
| 2024-04-03 | 3.170 | 3.200 | 3.120 | 3.190 | 3.190 | 1,605 |
| 2024-04-02 | 3.180 | 3.190 | 3.150 | 3.190 | 3.190 | 1,377 |
| 2024-03-28 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 342 |
| 2024-03-27 | 3.190 | 3.290 | 3.190 | 3.190 | 3.190 | 175 |
| 2024-03-26 | 3.250 | 3.250 | 3.190 | 3.240 | 3.240 | 2,671 |
| 2024-03-25 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 3,181 |
| 2024-03-22 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 1,742 |
| 2024-03-21 | 3.350 | 3.350 | 3.170 | 3.210 | 3.210 | 3,001 |
| 2024-03-20 | 3.320 | 3.350 | 3.310 | 3.350 | 3.350 | 5,200 |
| 2024-03-19 | 3.260 | 3.260 | 3.200 | 3.250 | 3.250 | 2,582 |
| 2024-03-18 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 1,869 |
| 2024-03-15 | 3.200 | 3.330 | 3.200 | 3.300 | 3.300 | 7,576 |
| 2024-03-14 | 3.160 | 3.240 | 3.160 | 3.200 | 3.200 | 2,210 |
| 2024-03-13 | 3.340 | 3.340 | 3.160 | 3.290 | 3.290 | 2,118 |
| 2024-03-12 | 3.300 | 3.340 | 3.190 | 3.340 | 3.340 | 734 |
| 2024-03-11 | 3.360 | 3.360 | 3.250 | 3.300 | 3.300 | 4,635 |
| 2024-03-08 | 3.200 | 3.360 | 3.110 | 3.360 | 3.360 | 2,755 |
| 2024-03-07 | 3.390 | 3.390 | 3.220 | 3.220 | 3.220 | 7,094 |
| 2024-03-06 | 3.070 | 3.260 | 3.070 | 3.260 | 3.260 | 7,760 |
| 2024-03-05 | 3.010 | 3.110 | 3.010 | 3.070 | 3.070 | 2,138 |
| 2024-03-04 | 3.130 | 3.130 | 3.000 | 3.000 | 3.000 | 2,283 |
| 2024-03-01 | 3.030 | 3.070 | 3.030 | 3.070 | 3.070 | 743 |
| 2024-02-29 | 3.080 | 3.120 | 3.020 | 3.110 | 3.110 | 4,029 |
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.