Aspocomp Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	7.440	7.440	7.260	7.440	7.190	1,096
2022-12-20	7.440	7.440	7.180	7.440	7.190	6,689
2022-12-19	7.300	7.460	7.300	7.460	7.209	1,470
2022-12-16	7.320	7.480	7.300	7.300	7.054	464
2022-12-15	7.400	7.400	7.300	7.340	7.093	2,378
2022-12-14	7.500	7.580	7.420	7.500	7.248	846
2022-12-13	7.520	7.600	7.320	7.560	7.306	8,546
2022-12-12	7.360	7.500	7.360	7.500	7.248	619
2022-12-09	7.340	7.560	7.340	7.340	7.093	4,710
2022-12-08	7.340	7.540	7.340	7.340	7.093	821
2022-12-07	7.500	7.540	7.340	7.340	7.093	1,911
2022-12-05	7.560	7.560	7.340	7.500	7.248	3,910
2022-12-02	7.500	7.600	7.500	7.560	7.306	1,675
2022-12-01	7.600	7.600	7.520	7.520	7.267	1,650
2022-11-30	7.600	7.600	7.340	7.520	7.267	382
2022-11-29	7.500	7.520	7.300	7.520	7.267	2,246
2022-11-28	7.500	7.500	7.420	7.460	7.209	1,635
2022-11-25	7.380	7.500	7.380	7.420	7.170	1,073
2022-11-24	7.500	7.500	7.380	7.380	7.132	1,590
2022-11-23	7.280	7.520	7.160	7.480	7.228	7,244
2022-11-22	7.220	7.520	7.160	7.480	7.228	1,414
2022-11-21	7.500	7.600	7.220	7.220	6.977	6,332
2022-11-18	7.500	7.520	7.380	7.500	7.248	1,351
2022-11-17	7.740	7.740	7.380	7.400	7.151	5,635
2022-11-16	7.680	7.720	7.560	7.560	7.306	8,686
2022-11-15	7.500	7.720	7.500	7.600	7.344	28,185
2022-11-14	7.100	7.520	7.100	7.420	7.170	24,134
2022-11-11	7.040	7.160	7.040	7.040	6.803	8,388
2022-11-10	7.260	7.320	6.800	6.900	6.668	18,246
2022-11-09	7.260	7.280	7.080	7.260	7.016	9,933
2022-11-08	7.200	7.260	7.120	7.260	7.016	6,627
2022-11-07	6.880	7.340	6.880	7.200	6.958	12,389
2022-11-04	6.820	6.880	6.780	6.880	6.649	5,956
2022-11-03	6.700	6.720	6.600	6.700	6.475	1,190
2022-11-02	6.740	6.740	6.600	6.720	6.494	1,925
2022-11-01	6.780	6.840	6.600	6.720	6.494	2,073
2022-10-31	6.720	6.720	6.580	6.680	6.455	673
2022-10-28	6.720	6.720	6.540	6.720	6.494	3,578
2022-10-27	6.880	6.880	6.540	6.780	6.552	4,965
2022-10-26	6.860	6.960	6.640	6.780	6.552	18,485
2022-10-25	6.900	6.980	6.620	6.880	6.649	4,509
2022-10-24	6.840	7.000	6.780	6.820	6.591	4,960
2022-10-21	6.960	7.200	6.840	6.840	6.610	2,194
2022-10-20	7.000	7.340	6.900	6.940	6.706	2,726
2022-10-19	6.920	7.000	6.760	6.920	6.687	2,798
2022-10-18	6.800	7.000	6.700	6.900	6.668	10,072
2022-10-17	6.620	7.000	6.620	6.800	6.571	7,394
2022-10-14	6.440	6.560	6.440	6.560	6.339	2,146
2022-10-13	6.400	6.420	6.400	6.420	6.204	206
2022-10-12	6.360	6.580	6.320	6.400	6.185	6,242
2022-10-11	6.500	6.680	6.200	6.360	6.146	11,069
2022-10-10	6.640	6.800	6.300	6.640	6.417	8,698
2022-10-07	6.400	6.760	6.220	6.640	6.417	6,881
2022-10-06	6.500	6.500	6.200	6.200	5.991	699
2022-10-05	6.300	6.540	6.100	6.480	6.262	5,113
2022-10-04	6.420	6.420	6.100	6.260	6.049	1,448
2022-10-03	5.900	6.020	5.820	5.960	5.759	6,591
2022-09-30	5.900	5.940	5.800	5.900	5.701	8,034
2022-09-29	5.700	5.780	5.680	5.780	5.586	12,147
2022-09-28	5.860	5.860	5.580	5.580	5.392	5,606

← NewerPage 17 of 22 · 1,261 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.