Aspocomp Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	3.570	3.660	3.540	3.650	3.650	4,383
2023-11-29	3.560	3.680	3.550	3.590	3.590	5,964
2023-11-28	3.640	3.640	3.580	3.580	3.580	6,007
2023-11-27	3.630	3.700	3.630	3.700	3.700	87
2023-11-24	3.790	3.790	3.640	3.700	3.700	2,111
2023-11-23	3.800	3.850	3.640	3.720	3.720	2,736
2023-11-22	3.830	3.830	3.790	3.790	3.790	1,578
2023-11-21	3.860	3.860	3.800	3.810	3.810	638
2023-11-20	3.800	3.810	3.770	3.810	3.810	3,399
2023-11-17	3.800	3.800	3.720	3.750	3.750	2,454
2023-11-16	3.840	3.840	3.730	3.760	3.760	3,927
2023-11-15	3.880	3.880	3.810	3.870	3.870	955
2023-11-14	3.800	3.870	3.700	3.870	3.870	3,463
2023-11-13	3.610	3.800	3.610	3.800	3.800	1,544
2023-11-10	3.700	3.700	3.600	3.600	3.600	1,484
2023-11-09	3.840	3.840	3.600	3.610	3.610	2,904
2023-11-08	3.700	3.730	3.690	3.730	3.730	1,766
2023-11-07	3.610	3.700	3.600	3.700	3.700	12,040
2023-11-06	3.790	3.790	3.550	3.610	3.610	15,577
2023-11-03	3.720	3.930	3.600	3.790	3.790	12,006
2023-11-02	3.860	3.860	3.510	3.800	3.800	8,728
2023-11-01	3.600	3.890	3.400	3.880	3.880	25,122
2023-10-31	3.500	3.500	3.380	3.500	3.500	10,225
2023-10-30	3.520	3.710	3.450	3.500	3.500	7,713
2023-10-27	3.940	3.940	3.510	3.560	3.560	26,558
2023-10-26	3.960	4.100	3.960	3.990	3.990	2,160
2023-10-25	4.120	4.120	3.950	3.960	3.960	1,525
2023-10-24	4.080	4.120	4.000	4.120	4.120	746
2023-10-23	4.200	4.250	4.020	4.130	4.130	4,930
2023-10-20	4.250	4.280	4.110	4.200	4.200	3,397
2023-10-19	4.200	4.240	4.200	4.240	4.240	653
2023-10-18	4.300	4.300	4.200	4.300	4.300	924
2023-10-17	4.120	4.200	4.060	4.200	4.200	5,154
2023-10-16	4.250	4.250	4.120	4.150	4.150	1,749
2023-10-13	4.200	4.340	4.200	4.250	4.250	687
2023-10-12	4.290	4.290	4.180	4.230	4.230	1,820
2023-10-11	4.390	4.390	4.230	4.290	4.290	898
2023-10-10	4.200	4.390	4.190	4.390	4.390	1,280
2023-10-09	4.250	4.320	4.190	4.320	4.320	3,307
2023-10-06	4.310	4.310	4.250	4.300	4.300	935
2023-10-05	4.420	4.540	4.210	4.320	4.320	14,293
2023-10-04	4.500	4.670	4.410	4.500	4.500	2,018
2023-10-03	4.610	4.680	4.500	4.680	4.680	2,500
2023-10-02	4.700	4.700	4.610	4.610	4.610	124
2023-09-29	4.700	4.700	4.610	4.700	4.700	168
2023-09-28	4.690	4.700	4.690	4.700	4.700	53
2023-09-27	4.700	4.700	4.570	4.700	4.700	1,326
2023-09-26	4.700	4.700	4.510	4.630	4.630	1,174
2023-09-25	4.800	4.800	4.750	4.750	4.750	116
2023-09-22	4.710	4.800	4.620	4.800	4.800	3,318
2023-09-21	4.720	4.720	4.650	4.710	4.710	166
2023-09-20	4.740	4.740	4.670	4.720	4.720	1,027
2023-09-19	4.730	4.740	4.660	4.740	4.740	3,024
2023-09-18	4.780	4.780	4.660	4.730	4.730	5,606
2023-09-15	4.750	4.750	4.650	4.650	4.650	2,917
2023-09-14	4.720	4.730	4.650	4.650	4.650	4,035
2023-09-13	4.680	4.740	4.630	4.700	4.700	1,173
2023-09-12	4.710	4.770	4.630	4.630	4.630	7,821
2023-09-11	4.710	4.710	4.700	4.710	4.710	3,817
2023-09-08	4.740	4.780	4.700	4.710	4.710	3,733

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.