Aspocomp Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.740	5.860	5.660	5.800	5.800	2,553
2023-06-13	5.700	5.800	5.700	5.780	5.780	2,179
2023-06-12	5.700	5.700	5.580	5.700	5.700	1,166
2023-06-09	5.700	5.700	5.620	5.700	5.700	233
2023-06-08	5.640	5.700	5.620	5.700	5.700	914
2023-06-07	5.700	5.720	5.640	5.700	5.700	541
2023-06-06	5.720	5.740	5.700	5.740	5.740	546
2023-06-05	5.780	5.860	5.560	5.640	5.640	3,719
2023-06-02	5.820	5.840	5.780	5.780	5.780	1,346
2023-06-01	5.880	5.880	5.460	5.760	5.760	362
2023-05-31	5.900	5.900	5.760	5.880	5.880	580
2023-05-30	5.960	5.960	5.680	5.960	5.960	417
2023-05-29	5.560	5.780	5.560	5.760	5.760	2,810
2023-05-26	5.700	5.740	5.540	5.740	5.740	1,108
2023-05-25	5.520	5.700	5.520	5.700	5.700	2,013
2023-05-24	5.720	5.720	5.600	5.600	5.600	4,316
2023-05-23	5.580	5.620	5.500	5.500	5.500	2,109
2023-05-22	5.600	5.680	5.580	5.580	5.580	4,787
2023-05-19	5.600	5.600	5.500	5.580	5.580	1,776
2023-05-17	5.740	5.740	5.460	5.580	5.580	12,221
2023-05-16	5.740	5.740	5.640	5.740	5.740	905
2023-05-15	5.840	5.920	5.720	5.740	5.740	2,875
2023-05-12	5.800	5.840	5.800	5.840	5.840	4,241
2023-05-11	5.860	5.900	5.820	5.840	5.840	2,890
2023-05-10	5.900	5.960	5.860	5.900	5.900	1,958
2023-05-09	5.920	5.960	5.860	5.900	5.900	1,907
2023-05-08	5.920	5.980	5.900	5.900	5.900	1,942
2023-05-05	5.980	5.980	5.900	5.980	5.980	1,607
2023-05-04	6.000	6.000	5.840	5.980	5.980	868
2023-05-03	6.000	6.040	5.900	6.000	6.000	5,566
2023-05-02	6.020	6.020	5.840	5.920	5.920	4,847
2023-04-28	5.960	6.000	5.920	5.920	5.920	2,173
2023-04-27	6.000	6.020	5.960	5.960	5.960	1,431
2023-04-26	6.060	6.060	6.000	6.040	6.040	946
2023-04-25	6.100	6.100	6.020	6.020	6.020	1,565
2023-04-24	6.000	6.280	6.000	6.100	6.100	3,652
2023-04-21	6.300	6.300	5.960	6.000	6.000	7,585
2023-04-20	6.380	6.380	6.120	6.240	6.030	7,678
2023-04-19	6.300	6.640	6.300	6.480	6.262	4,407
2023-04-18	6.480	6.560	6.200	6.240	6.030	6,412
2023-04-17	6.520	6.520	6.320	6.480	6.262	7,085
2023-04-14	6.700	6.760	6.320	6.520	6.301	2,639
2023-04-13	6.780	6.780	6.460	6.680	6.455	364
2023-04-12	6.400	6.500	6.380	6.380	6.165	1,220
2023-04-11	6.420	6.440	6.300	6.380	6.165	3,354
2023-04-06	6.500	6.500	6.320	6.460	6.243	2,973
2023-04-05	6.960	6.960	6.340	6.400	6.185	3,367
2023-04-04	6.460	6.620	6.400	6.460	6.243	5,660
2023-04-03	6.420	6.500	6.420	6.460	6.243	4,225
2023-03-31	6.400	6.600	6.400	6.500	6.281	1,667
2023-03-30	6.540	6.540	6.400	6.400	6.185	2,380
2023-03-29	6.460	6.480	6.360	6.400	6.185	1,101
2023-03-28	6.540	6.560	6.380	6.460	6.243	464
2023-03-27	6.540	6.580	6.380	6.540	6.320	1,185
2023-03-24	6.600	6.600	6.440	6.560	6.339	1,081
2023-03-23	6.600	6.600	6.500	6.520	6.301	544
2023-03-22	6.600	6.620	6.440	6.620	6.397	5,230
2023-03-21	6.800	6.800	6.600	6.640	6.417	730
2023-03-20	6.600	6.880	6.600	6.800	6.571	5,393
2023-03-17	6.600	6.980	6.480	6.600	6.378	16,887

← NewerPage 15 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.