Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 5.880 | 5.880 | 5.840 | 5.880 | 5.551 | 2,590 |
| 2022-04-05 | 6.200 | 6.200 | 5.840 | 5.860 | 5.532 | 2,206 |
| 2022-04-04 | 5.900 | 6.120 | 5.880 | 5.940 | 5.608 | 1,469 |
| 2022-04-01 | 5.920 | 6.240 | 5.900 | 5.900 | 5.570 | 1,501 |
| 2022-03-31 | 6.000 | 6.000 | 5.840 | 5.900 | 5.570 | 239 |
| 2022-03-30 | 5.940 | 6.000 | 5.800 | 5.980 | 5.645 | 1,626 |
| 2022-03-29 | 5.900 | 6.000 | 5.900 | 5.940 | 5.608 | 2,839 |
| 2022-03-28 | 6.020 | 6.020 | 5.940 | 6.000 | 5.664 | 5,502 |
| 2022-03-25 | 6.000 | 6.000 | 5.960 | 6.000 | 5.664 | 1,244 |
| 2022-03-24 | 6.140 | 6.140 | 5.920 | 6.000 | 5.664 | 2,971 |
| 2022-03-23 | 6.140 | 6.160 | 6.140 | 6.160 | 5.815 | 91 |
| 2022-03-22 | 6.120 | 6.260 | 6.120 | 6.140 | 5.796 | 9,190 |
| 2022-03-21 | 6.240 | 6.240 | 6.080 | 6.160 | 5.815 | 2,325 |
| 2022-03-18 | 6.200 | 6.240 | 6.140 | 6.240 | 5.891 | 2,559 |
| 2022-03-17 | 6.120 | 6.280 | 6.120 | 6.200 | 5.853 | 1,778 |
| 2022-03-16 | 6.160 | 6.260 | 6.100 | 6.100 | 5.759 | 3,182 |
| 2022-03-15 | 6.300 | 6.300 | 6.120 | 6.160 | 5.815 | 2,060 |
| 2022-03-14 | 6.200 | 6.380 | 6.060 | 6.200 | 5.853 | 7,272 |
| 2022-03-11 | 6.360 | 6.460 | 6.040 | 6.100 | 5.759 | 8,838 |
| 2022-03-10 | 6.300 | 6.500 | 6.140 | 6.280 | 5.929 | 11,870 |
| 2022-03-09 | 5.660 | 5.860 | 5.620 | 5.860 | 5.532 | 2,857 |
| 2022-03-08 | 5.580 | 5.740 | 5.580 | 5.600 | 5.287 | 2,571 |
| 2022-03-07 | 5.220 | 5.500 | 4.800 | 5.480 | 5.173 | 6,184 |
| 2022-03-04 | 5.780 | 5.780 | 5.220 | 5.220 | 4.928 | 2,474 |
| 2022-03-03 | 5.460 | 5.680 | 5.460 | 5.680 | 5.362 | 669 |
| 2022-03-02 | 5.740 | 5.780 | 5.380 | 5.680 | 5.362 | 2,688 |
| 2022-03-01 | 5.500 | 5.760 | 5.500 | 5.760 | 5.438 | 3,283 |
| 2022-02-28 | 5.860 | 5.860 | 5.520 | 5.700 | 5.381 | 4,619 |
| 2022-02-25 | 5.400 | 5.960 | 5.200 | 5.900 | 5.570 | 4,386 |
| 2022-02-24 | 5.140 | 5.400 | 4.990 | 5.100 | 4.815 | 8,671 |
| 2022-02-23 | 5.400 | 5.680 | 5.400 | 5.400 | 5.098 | 4,761 |
| 2022-02-22 | 5.440 | 5.480 | 5.200 | 5.440 | 5.136 | 13,441 |
| 2022-02-21 | 5.500 | 5.800 | 5.500 | 5.520 | 5.211 | 12,199 |
| 2022-02-18 | 5.900 | 5.900 | 5.820 | 5.840 | 5.513 | 571 |
| 2022-02-17 | 5.900 | 5.940 | 5.740 | 5.760 | 5.438 | 1,680 |
| 2022-02-16 | 5.980 | 5.980 | 5.740 | 5.940 | 5.608 | 504 |
| 2022-02-15 | 5.940 | 6.000 | 5.760 | 6.000 | 5.664 | 6,639 |
| 2022-02-14 | 5.720 | 6.080 | 5.700 | 5.900 | 5.570 | 5,380 |
| 2022-02-11 | 6.000 | 6.000 | 5.700 | 5.820 | 5.494 | 2,213 |
| 2022-02-10 | 6.080 | 6.080 | 5.880 | 5.880 | 5.551 | 575 |
| 2022-02-09 | 6.020 | 6.080 | 5.960 | 5.960 | 5.627 | 1,605 |
| 2022-02-08 | 6.080 | 6.100 | 5.960 | 5.960 | 5.627 | 1,186 |
| 2022-02-07 | 6.360 | 6.360 | 6.020 | 6.020 | 5.683 | 3,992 |
| 2022-02-04 | 6.180 | 6.180 | 6.040 | 6.040 | 5.702 | 2,319 |
| 2022-02-03 | 6.160 | 6.180 | 5.920 | 6.180 | 5.834 | 2,382 |
| 2022-02-02 | 6.180 | 6.340 | 6.140 | 6.140 | 5.796 | 2,952 |
| 2022-02-01 | 6.100 | 6.180 | 6.040 | 6.040 | 5.702 | 5,217 |
| 2022-01-31 | 6.060 | 6.100 | 5.940 | 5.940 | 5.608 | 4,354 |
| 2022-01-28 | 5.940 | 6.080 | 5.900 | 6.060 | 5.721 | 1,791 |
| 2022-01-27 | 6.080 | 6.100 | 5.800 | 5.940 | 5.608 | 4,869 |
| 2022-01-26 | 6.000 | 6.280 | 5.960 | 6.100 | 5.759 | 11,608 |
| 2022-01-25 | 5.620 | 6.080 | 5.620 | 5.900 | 5.570 | 8,922 |
| 2022-01-24 | 6.160 | 6.160 | 5.380 | 5.640 | 5.324 | 13,378 |
| 2022-01-21 | 6.660 | 6.660 | 6.040 | 6.160 | 5.815 | 21,259 |
| 2022-01-20 | 6.420 | 6.680 | 6.420 | 6.680 | 6.306 | 2,131 |
| 2022-01-19 | 6.780 | 6.780 | 6.240 | 6.400 | 6.042 | 7,659 |
| 2022-01-18 | 6.700 | 6.760 | 6.700 | 6.760 | 6.382 | 7,730 |
| 2022-01-17 | 6.660 | 6.780 | 6.660 | 6.680 | 6.306 | 6,153 |
| 2022-01-14 | 6.740 | 6.780 | 6.560 | 6.660 | 6.287 | 4,230 |
| 2022-01-13 | 6.660 | 6.760 | 6.660 | 6.700 | 6.325 | 8,903 |
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.