Aspocomp Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.600	6.980	6.480	6.600	6.378	16,887
2023-03-16	6.900	6.900	6.140	6.480	6.262	41,366
2023-03-15	7.500	7.760	7.380	7.600	7.344	3,226
2023-03-14	7.460	7.580	7.460	7.580	7.325	3,544
2023-03-13	7.540	7.580	7.340	7.360	7.112	3,852
2023-03-10	7.500	7.600	7.380	7.400	7.151	4,504
2023-03-09	7.500	7.660	7.500	7.620	7.364	109
2023-03-08	7.600	7.600	7.440	7.440	7.190	6,319
2023-03-07	7.620	7.680	7.460	7.480	7.228	5,093
2023-03-06	7.700	7.860	7.360	7.600	7.344	2,410
2023-03-03	7.740	7.780	7.480	7.660	7.402	14,303
2023-03-02	7.580	7.780	7.580	7.720	7.460	2,489
2023-03-01	7.600	7.800	7.460	7.800	7.538	4,127
2023-02-28	7.440	7.600	7.340	7.600	7.344	6,275
2023-02-27	7.420	7.680	7.360	7.440	7.190	11,833
2023-02-24	7.620	7.680	7.200	7.420	7.170	26,278
2023-02-23	7.600	7.780	7.440	7.580	7.325	7,883
2023-02-22	7.500	7.800	7.440	7.700	7.441	4,033
2023-02-21	7.740	7.880	7.440	7.780	7.518	4,100
2023-02-20	7.980	7.980	7.520	7.880	7.615	2,979
2023-02-17	7.840	7.980	7.700	7.980	7.711	4,559
2023-02-16	7.960	7.980	7.680	7.700	7.441	851
2023-02-15	7.860	7.980	7.820	7.980	7.711	4,114
2023-02-14	7.960	7.960	7.820	7.820	7.557	2,668
2023-02-13	7.980	8.120	7.680	7.680	7.422	9,159
2023-02-10	8.060	8.060	7.980	7.980	7.711	760
2023-02-09	8.180	8.200	8.000	8.080	7.808	4,681
2023-02-08	8.060	8.180	8.000	8.180	7.905	5,405
2023-02-07	8.080	8.080	8.000	8.000	7.731	761
2023-02-06	8.080	8.160	8.080	8.080	7.808	4,072
2023-02-03	8.080	8.080	7.860	8.080	7.808	1,584
2023-02-02	7.960	8.080	7.960	8.080	7.808	6,543
2023-02-01	7.980	8.080	7.800	7.800	7.538	21,057
2023-01-31	7.900	8.000	7.800	7.860	7.596	739
2023-01-30	7.880	7.900	7.780	7.900	7.634	5,920
2023-01-27	7.900	7.900	7.660	7.660	7.402	3,331
2023-01-26	7.920	7.980	7.800	7.880	7.615	1,865
2023-01-25	7.820	7.920	7.820	7.860	7.596	1,547
2023-01-24	7.960	8.060	7.960	7.960	7.692	235
2023-01-23	7.840	8.000	7.840	8.000	7.731	6,165
2023-01-20	7.860	7.860	7.820	7.820	7.557	967
2023-01-19	7.800	7.860	7.800	7.860	7.596	11,524
2023-01-18	7.720	7.860	7.640	7.800	7.538	1,997
2023-01-17	7.640	7.740	7.640	7.700	7.441	5,128
2023-01-16	7.800	7.800	7.640	7.680	7.422	2,611
2023-01-13	7.700	7.800	7.640	7.800	7.538	2,871
2023-01-12	7.620	7.880	7.580	7.580	7.325	4,489
2023-01-11	8.080	8.080	7.420	7.620	7.364	8,953
2023-01-10	7.500	8.300	7.500	8.300	8.021	2,209
2023-01-09	7.560	7.600	7.460	7.600	7.344	5,859
2023-01-05	7.400	7.580	7.400	7.560	7.306	1,687
2023-01-04	7.500	7.500	7.360	7.400	7.151	2,823
2023-01-03	7.580	7.580	7.400	7.500	7.248	2,953
2023-01-02	7.340	7.560	7.340	7.500	7.248	7,730
2022-12-30	7.280	7.340	7.240	7.340	7.093	3,342
2022-12-29	7.180	7.260	7.020	7.200	6.958	1,839
2022-12-28	7.340	7.360	7.140	7.240	6.996	1,307
2022-12-27	7.240	7.440	7.200	7.260	7.016	6,412
2022-12-23	7.240	7.280	7.160	7.160	6.919	2,734
2022-12-22	7.440	7.440	7.280	7.300	7.054	3,350

← NewerPage 16 of 21 · 1,258 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.