Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.110 | 3.120 | 3.100 | 3.120 | 3.120 | 72 |
| 2024-02-27 | 3.070 | 3.120 | 3.020 | 3.080 | 3.080 | 4,855 |
| 2024-02-26 | 2.990 | 3.250 | 2.990 | 3.090 | 3.090 | 7,466 |
| 2024-02-23 | 3.010 | 3.010 | 2.990 | 3.000 | 3.000 | 1,007 |
| 2024-02-22 | 3.020 | 3.020 | 2.970 | 3.020 | 3.020 | 5,249 |
| 2024-02-21 | 3.020 | 3.200 | 3.000 | 3.020 | 3.020 | 22,035 |
| 2024-02-20 | 3.030 | 3.040 | 3.000 | 3.010 | 3.010 | 1,885 |
| 2024-02-19 | 3.100 | 3.100 | 2.990 | 3.000 | 3.000 | 12,985 |
| 2024-02-16 | 3.220 | 3.220 | 3.020 | 3.100 | 3.100 | 15,560 |
| 2024-02-15 | 3.220 | 3.290 | 3.150 | 3.210 | 3.210 | 4,265 |
| 2024-02-14 | 3.260 | 3.270 | 3.190 | 3.220 | 3.220 | 1,153 |
| 2024-02-13 | 3.300 | 3.310 | 3.180 | 3.270 | 3.270 | 12,039 |
| 2024-02-12 | 3.330 | 3.360 | 3.300 | 3.330 | 3.330 | 1,546 |
| 2024-02-09 | 3.320 | 3.370 | 3.300 | 3.300 | 3.300 | 1,732 |
| 2024-02-08 | 3.330 | 3.350 | 3.310 | 3.330 | 3.330 | 1,707 |
| 2024-02-07 | 3.350 | 3.350 | 3.330 | 3.330 | 3.330 | 2,853 |
| 2024-02-06 | 3.330 | 3.350 | 3.310 | 3.350 | 3.350 | 1,489 |
| 2024-02-05 | 3.400 | 3.400 | 3.330 | 3.390 | 3.390 | 2,174 |
| 2024-02-02 | 3.370 | 3.400 | 3.360 | 3.400 | 3.400 | 2,490 |
| 2024-02-01 | 3.390 | 3.400 | 3.370 | 3.400 | 3.400 | 4,377 |
| 2024-01-31 | 3.440 | 3.440 | 3.370 | 3.440 | 3.440 | 2,600 |
| 2024-01-30 | 3.480 | 3.480 | 3.430 | 3.430 | 3.430 | 1,544 |
| 2024-01-29 | 3.500 | 3.500 | 3.420 | 3.480 | 3.480 | 2,294 |
| 2024-01-26 | 3.430 | 3.500 | 3.420 | 3.500 | 3.500 | 11,041 |
| 2024-01-25 | 3.450 | 3.480 | 3.400 | 3.420 | 3.420 | 3,540 |
| 2024-01-24 | 3.430 | 3.450 | 3.430 | 3.440 | 3.440 | 1,418 |
| 2024-01-23 | 3.410 | 3.430 | 3.360 | 3.410 | 3.410 | 5,480 |
| 2024-01-22 | 3.490 | 3.500 | 3.460 | 3.490 | 3.490 | 1,566 |
| 2024-01-19 | 3.490 | 3.490 | 3.400 | 3.470 | 3.470 | 2,616 |
| 2024-01-18 | 3.450 | 3.560 | 3.450 | 3.450 | 3.450 | 1,207 |
| 2024-01-17 | 3.540 | 3.540 | 3.420 | 3.490 | 3.490 | 5,219 |
| 2024-01-16 | 3.500 | 3.570 | 3.450 | 3.540 | 3.540 | 2,055 |
| 2024-01-15 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 803 |
| 2024-01-12 | 3.530 | 3.600 | 3.520 | 3.600 | 3.600 | 5,867 |
| 2024-01-11 | 3.550 | 3.670 | 3.450 | 3.500 | 3.500 | 12,049 |
| 2024-01-10 | 3.820 | 3.820 | 3.420 | 3.440 | 3.440 | 17,777 |
| 2024-01-09 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 4,893 |
| 2024-01-08 | 3.780 | 3.800 | 3.770 | 3.790 | 3.790 | 1,684 |
| 2024-01-05 | 3.750 | 3.800 | 3.740 | 3.800 | 3.800 | 5,663 |
| 2024-01-04 | 3.780 | 3.840 | 3.700 | 3.760 | 3.760 | 2,918 |
| 2024-01-03 | 3.760 | 3.800 | 3.740 | 3.780 | 3.780 | 4,040 |
| 2024-01-02 | 3.830 | 3.840 | 3.780 | 3.790 | 3.790 | 3,204 |
| 2023-12-29 | 3.890 | 3.900 | 3.760 | 3.830 | 3.830 | 19,402 |
| 2023-12-28 | 3.850 | 3.890 | 3.760 | 3.890 | 3.890 | 7,648 |
| 2023-12-27 | 3.740 | 3.890 | 3.720 | 3.830 | 3.830 | 10,065 |
| 2023-12-22 | 3.650 | 3.710 | 3.600 | 3.710 | 3.710 | 12,387 |
| 2023-12-21 | 3.650 | 3.660 | 3.610 | 3.660 | 3.660 | 4,924 |
| 2023-12-20 | 3.650 | 3.720 | 3.650 | 3.670 | 3.670 | 5,666 |
| 2023-12-19 | 3.620 | 3.650 | 3.600 | 3.650 | 3.650 | 3,138 |
| 2023-12-18 | 3.620 | 3.670 | 3.600 | 3.620 | 3.620 | 5,445 |
| 2023-12-15 | 3.740 | 3.740 | 3.600 | 3.600 | 3.600 | 3,144 |
| 2023-12-14 | 3.610 | 3.670 | 3.560 | 3.620 | 3.620 | 1,737 |
| 2023-12-13 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 2,330 |
| 2023-12-12 | 3.690 | 3.700 | 3.660 | 3.670 | 3.670 | 3,437 |
| 2023-12-11 | 3.650 | 3.740 | 3.650 | 3.650 | 3.650 | 4,036 |
| 2023-12-08 | 3.600 | 3.650 | 3.560 | 3.650 | 3.650 | 4,147 |
| 2023-12-07 | 3.560 | 3.600 | 3.510 | 3.600 | 3.600 | 3,546 |
| 2023-12-05 | 3.610 | 3.640 | 3.560 | 3.560 | 3.560 | 2,851 |
| 2023-12-04 | 3.600 | 3.650 | 3.600 | 3.640 | 3.640 | 3,194 |
| 2023-12-01 | 3.660 | 3.660 | 3.560 | 3.560 | 3.560 | 5,628 |
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.