Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 5.720 | 5.900 | 5.600 | 5.620 | 5.431 | 592 |
| 2022-07-04 | 5.820 | 5.940 | 5.660 | 5.720 | 5.528 | 606 |
| 2022-07-01 | 5.800 | 6.140 | 5.620 | 5.820 | 5.624 | 4,954 |
| 2022-06-30 | 5.900 | 5.900 | 5.760 | 5.860 | 5.663 | 527 |
| 2022-06-29 | 5.960 | 5.960 | 5.900 | 5.900 | 5.701 | 3 |
| 2022-06-28 | 5.800 | 5.980 | 5.800 | 5.980 | 5.779 | 730 |
| 2022-06-27 | 5.980 | 6.000 | 5.700 | 5.820 | 5.624 | 2,150 |
| 2022-06-23 | 5.920 | 5.980 | 5.680 | 5.980 | 5.779 | 129 |
| 2022-06-22 | 5.960 | 5.960 | 5.920 | 5.920 | 5.721 | 160 |
| 2022-06-21 | 6.000 | 6.000 | 5.700 | 5.980 | 5.779 | 2,251 |
| 2022-06-20 | 5.940 | 6.000 | 5.860 | 6.000 | 5.798 | 5,200 |
| 2022-06-17 | 5.800 | 5.980 | 5.760 | 5.860 | 5.663 | 2,009 |
| 2022-06-16 | 5.880 | 5.980 | 5.720 | 5.780 | 5.586 | 3,122 |
| 2022-06-15 | 5.740 | 5.760 | 5.660 | 5.660 | 5.470 | 3,657 |
| 2022-06-14 | 5.640 | 5.640 | 5.620 | 5.620 | 5.431 | 314 |
| 2022-06-13 | 5.840 | 5.900 | 5.700 | 5.700 | 5.508 | 1,557 |
| 2022-06-10 | 5.700 | 5.800 | 5.700 | 5.700 | 5.508 | 1,439 |
| 2022-06-09 | 5.700 | 5.700 | 5.600 | 5.600 | 5.412 | 916 |
| 2022-06-08 | 5.700 | 5.840 | 5.700 | 5.820 | 5.624 | 180 |
| 2022-06-07 | 5.900 | 5.900 | 5.840 | 5.840 | 5.644 | 413 |
| 2022-06-06 | 5.900 | 5.900 | 5.800 | 5.800 | 5.605 | 203 |
| 2022-06-03 | 5.880 | 5.980 | 5.800 | 5.800 | 5.605 | 212 |
| 2022-06-02 | 5.760 | 5.980 | 5.760 | 5.980 | 5.779 | 443 |
| 2022-06-01 | 6.000 | 6.000 | 5.600 | 5.920 | 5.721 | 2,121 |
| 2022-05-31 | 5.980 | 6.000 | 5.900 | 6.000 | 5.798 | 607 |
| 2022-05-30 | 6.020 | 6.020 | 5.900 | 5.900 | 5.701 | 150 |
| 2022-05-27 | 5.720 | 6.100 | 5.640 | 5.800 | 5.605 | 1,107 |
| 2022-05-25 | 5.640 | 5.720 | 5.640 | 5.720 | 5.528 | 34 |
| 2022-05-24 | 5.700 | 5.840 | 5.700 | 5.820 | 5.624 | 2,843 |
| 2022-05-23 | 5.660 | 5.800 | 5.600 | 5.600 | 5.412 | 855 |
| 2022-05-20 | 5.560 | 5.820 | 5.560 | 5.620 | 5.431 | 466 |
| 2022-05-19 | 5.600 | 5.600 | 5.580 | 5.580 | 5.392 | 178 |
| 2022-05-18 | 5.520 | 5.680 | 5.520 | 5.640 | 5.450 | 456 |
| 2022-05-17 | 5.320 | 5.620 | 5.320 | 5.540 | 5.354 | 1,813 |
| 2022-05-16 | 5.500 | 5.660 | 5.500 | 5.660 | 5.470 | 178 |
| 2022-05-13 | 5.620 | 5.820 | 5.400 | 5.660 | 5.470 | 2,174 |
| 2022-05-12 | 5.420 | 5.600 | 5.300 | 5.600 | 5.412 | 2,333 |
| 2022-05-11 | 5.580 | 5.580 | 5.420 | 5.540 | 5.354 | 1,450 |
| 2022-05-10 | 5.400 | 5.580 | 5.400 | 5.400 | 5.218 | 2,132 |
| 2022-05-09 | 5.400 | 5.500 | 5.400 | 5.400 | 5.218 | 3,889 |
| 2022-05-06 | 5.800 | 5.800 | 5.500 | 5.600 | 5.412 | 2,115 |
| 2022-05-05 | 5.720 | 5.800 | 5.600 | 5.800 | 5.605 | 5,717 |
| 2022-05-04 | 5.820 | 5.820 | 5.700 | 5.700 | 5.508 | 763 |
| 2022-05-03 | 5.820 | 6.100 | 5.820 | 5.820 | 5.624 | 2,069 |
| 2022-05-02 | 5.960 | 5.960 | 5.800 | 5.900 | 5.701 | 404 |
| 2022-04-29 | 6.000 | 6.000 | 5.900 | 5.960 | 5.759 | 949 |
| 2022-04-28 | 6.080 | 6.240 | 5.820 | 5.840 | 5.644 | 5,326 |
| 2022-04-27 | 6.500 | 6.500 | 6.040 | 6.360 | 6.146 | 5,375 |
| 2022-04-26 | 6.500 | 6.500 | 6.300 | 6.500 | 6.136 | 17,346 |
| 2022-04-25 | 6.100 | 6.400 | 6.100 | 6.240 | 5.891 | 8,860 |
| 2022-04-22 | 6.300 | 6.340 | 6.220 | 6.340 | 5.985 | 1,556 |
| 2022-04-21 | 6.220 | 6.300 | 6.220 | 6.300 | 5.948 | 2,511 |
| 2022-04-20 | 6.140 | 6.300 | 6.140 | 6.300 | 5.948 | 3,068 |
| 2022-04-19 | 6.120 | 6.140 | 6.000 | 6.140 | 5.796 | 1,180 |
| 2022-04-14 | 5.980 | 6.120 | 5.980 | 6.100 | 5.759 | 820 |
| 2022-04-13 | 6.040 | 6.040 | 6.000 | 6.000 | 5.664 | 226 |
| 2022-04-12 | 6.100 | 6.100 | 6.040 | 6.100 | 5.759 | 442 |
| 2022-04-11 | 5.980 | 6.200 | 5.940 | 6.020 | 5.683 | 3,919 |
| 2022-04-08 | 5.900 | 6.000 | 5.900 | 5.980 | 5.645 | 2,410 |
| 2022-04-07 | 5.980 | 5.980 | 5.860 | 5.860 | 5.532 | 170 |
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.