Aspocomp Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	5.520	5.680	5.520	5.680	5.489	330
2022-09-26	5.720	5.880	5.500	5.660	5.470	3,717
2022-09-23	5.620	5.720	5.500	5.700	5.508	3,954
2022-09-22	5.820	5.820	5.740	5.800	5.605	350
2022-09-21	5.660	5.880	5.660	5.840	5.644	489
2022-09-20	5.920	5.920	5.700	5.740	5.547	1,253
2022-09-19	5.840	5.840	5.740	5.820	5.624	2,690
2022-09-16	5.980	5.980	5.760	5.840	5.644	3,414
2022-09-15	5.960	5.980	5.900	5.980	5.779	5,324
2022-09-14	6.040	6.040	5.820	5.860	5.663	20,209
2022-09-13	6.720	6.720	6.060	6.060	5.856	4,006
2022-09-12	6.200	6.500	6.080	6.320	6.107	8,740
2022-09-09	6.040	6.220	5.980	6.220	6.011	1,060
2022-09-08	6.040	6.160	5.920	6.040	5.837	6,294
2022-09-07	6.000	6.200	6.000	6.020	5.817	7,471
2022-09-06	6.460	6.460	6.000	6.000	5.798	4,775
2022-09-05	6.160	6.780	5.820	6.080	5.875	16,434
2022-09-02	6.440	6.560	6.200	6.200	5.991	5,175
2022-09-01	6.600	6.600	6.300	6.300	6.088	10,593
2022-08-31	6.700	6.860	6.580	6.740	6.513	1,033
2022-08-30	6.800	7.520	6.760	6.760	6.533	5,003
2022-08-29	6.960	6.960	6.660	6.820	6.591	1,471
2022-08-26	6.820	6.980	6.800	6.980	6.745	1,606
2022-08-25	6.980	7.000	6.760	6.820	6.591	290
2022-08-24	7.100	7.300	6.900	7.000	6.764	1,842
2022-08-23	6.900	6.980	6.800	6.900	6.668	3,483
2022-08-22	7.100	7.100	6.660	6.780	6.552	15,669
2022-08-19	7.220	7.340	7.220	7.220	6.977	411
2022-08-18	7.400	7.420	7.120	7.220	6.977	5,352
2022-08-17	7.400	7.480	7.120	7.200	6.958	2,166
2022-08-16	7.480	7.580	7.260	7.280	7.035	7,988
2022-08-15	7.400	7.460	7.380	7.440	7.190	2,538
2022-08-12	7.220	7.460	7.160	7.240	6.996	7,527
2022-08-11	7.280	7.280	7.000	7.160	6.919	5,689
2022-08-10	7.360	7.360	6.960	7.260	7.016	7,559
2022-08-09	7.300	7.380	7.300	7.340	7.093	14,516
2022-08-08	7.040	7.360	7.040	7.300	7.054	13,546
2022-08-05	6.900	7.340	6.900	7.040	6.803	20,464
2022-08-04	6.720	6.880	6.700	6.840	6.610	15,237
2022-08-03	6.700	6.740	6.600	6.700	6.475	10,632
2022-08-02	6.620	6.700	6.560	6.580	6.359	8,459
2022-08-01	6.600	6.700	6.480	6.600	6.378	6,960
2022-07-29	6.640	6.640	6.380	6.600	6.378	3,810
2022-07-28	6.620	6.700	6.540	6.560	6.339	7,092
2022-07-27	6.460	6.660	6.460	6.580	6.359	1,471
2022-07-26	6.700	6.700	6.500	6.500	6.281	2,911
2022-07-25	6.680	6.700	6.560	6.700	6.475	5,020
2022-07-22	6.400	6.700	6.400	6.680	6.455	9,592
2022-07-21	6.800	6.800	6.500	6.680	6.455	16,109
2022-07-20	6.740	6.860	6.600	6.700	6.475	37,480
2022-07-19	6.560	6.860	6.560	6.700	6.475	14,048
2022-07-18	6.320	6.980	6.320	6.560	6.339	9,776
2022-07-15	6.380	6.380	6.200	6.320	6.107	5,908
2022-07-14	6.260	6.480	6.200	6.200	5.991	12,836
2022-07-13	5.760	5.880	5.700	5.860	5.663	1,560
2022-07-12	5.760	5.780	5.700	5.780	5.586	1,751
2022-07-11	5.800	5.800	5.700	5.720	5.528	423
2022-07-08	5.800	5.800	5.700	5.800	5.605	261
2022-07-07	5.900	5.900	5.800	5.800	5.605	183
2022-07-06	5.800	5.800	5.800	5.800	5.605	172

← NewerPage 18 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.