Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 6.660 | 6.760 | 6.660 | 6.700 | 6.325 | 8,903 |
| 2022-01-12 | 6.660 | 6.680 | 6.540 | 6.660 | 6.287 | 5,374 |
| 2022-01-11 | 6.500 | 6.720 | 6.500 | 6.620 | 6.250 | 12,168 |
| 2022-01-10 | 6.420 | 6.500 | 6.220 | 6.360 | 6.004 | 17,108 |
| 2022-01-07 | 6.400 | 6.500 | 6.360 | 6.360 | 6.004 | 20,479 |
| 2022-01-05 | 6.000 | 6.480 | 6.000 | 6.340 | 5.985 | 21,750 |
| 2022-01-04 | 5.940 | 6.000 | 5.940 | 5.980 | 5.645 | 3,900 |
| 2022-01-03 | 5.980 | 6.040 | 5.820 | 5.940 | 5.608 | 15,363 |
| 2021-12-30 | 5.920 | 6.000 | 5.880 | 6.000 | 5.664 | 7,214 |
| 2021-12-29 | 5.800 | 5.980 | 5.800 | 5.920 | 5.589 | 4,374 |
| 2021-12-28 | 6.000 | 6.020 | 5.800 | 5.980 | 5.645 | 10,058 |
| 2021-12-27 | 5.860 | 6.000 | 5.800 | 6.000 | 5.664 | 5,971 |
| 2021-12-23 | 5.940 | 5.960 | 5.760 | 5.860 | 5.532 | 1,801 |
| 2021-12-22 | 5.800 | 5.960 | 5.760 | 5.840 | 5.513 | 4,814 |
| 2021-12-21 | 5.940 | 5.960 | 5.800 | 5.800 | 5.476 | 3,649 |
| 2021-12-20 | 6.040 | 6.040 | 5.880 | 5.880 | 5.551 | 6,038 |
| 2021-12-17 | 6.000 | 6.000 | 5.860 | 5.860 | 5.532 | 4,815 |
| 2021-12-16 | 5.980 | 6.020 | 5.840 | 6.000 | 5.664 | 12,710 |
| 2021-12-15 | 5.800 | 6.000 | 5.660 | 6.000 | 5.664 | 11,282 |
| 2021-12-14 | 5.900 | 6.000 | 5.640 | 5.720 | 5.400 | 7,909 |
| 2021-12-13 | 5.900 | 5.960 | 5.740 | 5.740 | 5.419 | 1,188 |
| 2021-12-10 | 5.860 | 5.920 | 5.660 | 5.860 | 5.532 | 618 |
| 2021-12-09 | 5.920 | 5.920 | 5.860 | 5.920 | 5.589 | 662 |
| 2021-12-08 | 5.920 | 5.920 | 5.920 | 5.920 | 5.589 | 343 |
| 2021-12-07 | 5.740 | 5.960 | 5.740 | 5.920 | 5.589 | 5,805 |
| 2021-12-03 | 5.700 | 5.740 | 5.620 | 5.740 | 5.419 | 4,454 |
| 2021-12-02 | 5.720 | 5.720 | 5.500 | 5.700 | 5.381 | 355 |
| 2021-12-01 | 5.420 | 5.740 | 5.420 | 5.740 | 5.419 | 2,731 |
| 2021-11-30 | 5.460 | 5.660 | 5.400 | 5.420 | 5.117 | 3,469 |
| 2021-11-29 | 5.400 | 5.660 | 5.340 | 5.560 | 5.249 | 15,455 |
| 2021-11-26 | 5.800 | 5.820 | 5.400 | 5.400 | 5.098 | 9,036 |
| 2021-11-25 | 5.900 | 5.920 | 5.800 | 5.840 | 5.513 | 1,924 |
| 2021-11-24 | 5.780 | 5.920 | 5.780 | 5.880 | 5.551 | 1,349 |
| 2021-11-23 | 5.800 | 5.800 | 5.780 | 5.780 | 5.457 | 2,101 |
| 2021-11-22 | 5.880 | 5.980 | 5.760 | 5.800 | 5.476 | 14,277 |
| 2021-11-19 | 6.000 | 6.120 | 5.800 | 5.840 | 5.513 | 14,360 |
| 2021-11-18 | 6.060 | 6.120 | 5.980 | 6.020 | 5.683 | 4,515 |
| 2021-11-17 | 6.120 | 6.120 | 5.980 | 6.040 | 5.702 | 6,085 |
| 2021-11-16 | 6.180 | 6.200 | 6.140 | 6.140 | 5.796 | 28,832 |
| 2021-11-15 | 6.080 | 6.200 | 6.000 | 6.160 | 5.815 | 24,487 |
| 2021-11-12 | 5.960 | 6.060 | 5.820 | 6.020 | 5.683 | 6,712 |
| 2021-11-11 | 5.880 | 6.040 | 5.880 | 5.960 | 5.627 | 8,746 |
| 2021-11-10 | 6.080 | 6.080 | 5.720 | 5.800 | 5.476 | 10,782 |
| 2021-11-09 | 5.840 | 6.100 | 5.840 | 6.000 | 5.664 | 23,424 |
| 2021-11-08 | 5.700 | 5.920 | 5.620 | 5.840 | 5.513 | 31,537 |
| 2021-11-05 | 5.500 | 5.600 | 5.280 | 5.560 | 5.249 | 12,090 |
| 2021-11-04 | 5.420 | 5.640 | 5.420 | 5.500 | 5.192 | 11,101 |
| 2021-11-03 | 5.240 | 5.240 | 5.000 | 5.140 | 4.852 | 9,159 |
| 2021-11-02 | 5.020 | 5.140 | 5.020 | 5.140 | 4.852 | 4,524 |
| 2021-11-01 | 4.990 | 5.280 | 4.990 | 5.000 | 4.720 | 6,744 |
| 2021-10-29 | 5.100 | 5.100 | 4.860 | 4.880 | 4.607 | 5,925 |
| 2021-10-28 | 5.080 | 5.140 | 5.060 | 5.100 | 4.815 | 6,759 |
| 2021-10-27 | 5.020 | 5.020 | 5.000 | 5.000 | 4.720 | 200 |
| 2021-10-26 | 5.020 | 5.020 | 4.980 | 5.020 | 4.739 | 765 |
| 2021-10-25 | 4.920 | 5.020 | 4.920 | 5.020 | 4.739 | 2,357 |
| 2021-10-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.664 | 30 |
| 2021-10-21 | 4.950 | 5.000 | 4.940 | 4.940 | 4.664 | 2,031 |
| 2021-10-20 | 5.020 | 5.020 | 4.950 | 4.950 | 4.673 | 385 |
| 2021-10-19 | 5.060 | 5.080 | 4.920 | 4.920 | 4.645 | 8,290 |
| 2021-10-18 | 5.000 | 5.060 | 4.990 | 5.060 | 4.777 | 4,456 |
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.