Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.930 | 4.990 | 4.850 | 4.850 | 4.850 | 870 |
| 2026-04-27 | 4.960 | 5.000 | 4.880 | 4.890 | 4.890 | 5,999 |
| 2026-04-24 | 4.750 | 4.990 | 4.750 | 4.880 | 4.880 | 1,986 |
| 2026-04-23 | 4.610 | 4.820 | 4.610 | 4.710 | 4.710 | 1,913 |
| 2026-04-22 | 4.900 | 4.900 | 4.530 | 4.530 | 4.530 | 937 |
| 2026-04-21 | 4.700 | 4.950 | 4.700 | 4.900 | 4.900 | 2,556 |
| 2026-04-20 | 4.730 | 4.730 | 4.680 | 4.700 | 4.700 | 1,563 |
| 2026-04-17 | 4.700 | 4.900 | 4.640 | 4.730 | 4.730 | 6,198 |
| 2026-04-16 | 4.790 | 4.790 | 4.630 | 4.700 | 4.700 | 2,902 |
| 2026-04-15 | 4.750 | 4.790 | 4.630 | 4.790 | 4.790 | 3,722 |
| 2026-04-14 | 4.810 | 4.810 | 4.660 | 4.800 | 4.800 | 529 |
| 2026-04-13 | 4.830 | 4.860 | 4.820 | 4.820 | 4.820 | 214 |
| 2026-04-10 | 4.850 | 4.850 | 4.830 | 4.830 | 4.830 | 3,205 |
| 2026-04-09 | 4.560 | 4.850 | 4.560 | 4.790 | 4.790 | 1,171 |
| 2026-04-08 | 4.830 | 4.900 | 4.700 | 4.700 | 4.700 | 7,404 |
| 2026-04-07 | 4.790 | 4.790 | 4.550 | 4.780 | 4.780 | 301 |
| 2026-04-02 | 4.570 | 4.790 | 4.560 | 4.790 | 4.790 | 782 |
| 2026-04-01 | 4.460 | 4.890 | 4.460 | 4.520 | 4.520 | 452 |
| 2026-03-31 | 4.400 | 4.450 | 4.340 | 4.420 | 4.420 | 1,610 |
| 2026-03-30 | 4.440 | 4.450 | 4.420 | 4.450 | 4.450 | 658 |
| 2026-03-27 | 4.610 | 4.610 | 4.490 | 4.490 | 4.490 | 2,184 |
| 2026-03-26 | 4.600 | 4.670 | 4.550 | 4.570 | 4.570 | 7,281 |
| 2026-03-25 | 4.570 | 4.760 | 4.570 | 4.600 | 4.600 | 181 |
| 2026-03-24 | 4.370 | 4.570 | 4.370 | 4.560 | 4.560 | 433 |
| 2026-03-23 | 4.500 | 4.510 | 4.300 | 4.500 | 4.500 | 2,776 |
| 2026-03-20 | 4.690 | 4.690 | 4.500 | 4.500 | 4.500 | 683 |
| 2026-03-19 | 4.770 | 4.770 | 4.450 | 4.530 | 4.530 | 3,184 |
| 2026-03-18 | 4.890 | 4.890 | 4.770 | 4.770 | 4.770 | 4,680 |
| 2026-03-17 | 4.710 | 4.980 | 4.560 | 4.840 | 4.840 | 8,180 |
| 2026-03-16 | 4.860 | 4.860 | 4.600 | 4.680 | 4.680 | 912 |
| 2026-03-13 | 4.950 | 4.950 | 4.740 | 4.860 | 4.860 | 804 |
| 2026-03-12 | 4.560 | 5.000 | 4.560 | 4.950 | 4.950 | 6,065 |
| 2026-03-11 | 4.540 | 4.700 | 4.540 | 4.570 | 4.570 | 5,822 |
| 2026-03-10 | 4.600 | 4.860 | 4.530 | 4.750 | 4.750 | 5,117 |
| 2026-03-09 | 4.510 | 4.600 | 4.320 | 4.600 | 4.600 | 10,227 |
| 2026-03-06 | 4.700 | 4.700 | 4.510 | 4.520 | 4.520 | 2,737 |
| 2026-03-05 | 4.800 | 4.800 | 4.580 | 4.580 | 4.580 | 1,103 |
| 2026-03-04 | 4.560 | 4.750 | 4.400 | 4.580 | 4.580 | 4,232 |
| 2026-03-03 | 4.600 | 4.600 | 4.450 | 4.560 | 4.560 | 3,691 |
| 2026-03-02 | 4.800 | 4.800 | 4.600 | 4.750 | 4.750 | 1,709 |
| 2026-02-27 | 4.870 | 4.950 | 4.810 | 4.820 | 4.820 | 11,096 |
| 2026-02-26 | 5.000 | 5.160 | 4.860 | 4.860 | 4.860 | 9,888 |
| 2026-02-25 | 5.200 | 5.200 | 4.900 | 5.000 | 5.000 | 6,164 |
| 2026-02-24 | 5.180 | 5.260 | 5.100 | 5.120 | 5.120 | 1,142 |
| 2026-02-23 | 5.100 | 5.260 | 5.100 | 5.120 | 5.120 | 2,090 |
| 2026-02-20 | 5.040 | 5.280 | 5.040 | 5.080 | 5.080 | 2,938 |
| 2026-02-19 | 5.260 | 5.320 | 5.020 | 5.320 | 5.320 | 2,515 |
| 2026-02-18 | 5.220 | 5.320 | 5.180 | 5.200 | 5.200 | 2,116 |
| 2026-02-17 | 5.220 | 5.260 | 5.200 | 5.260 | 5.260 | 190 |
| 2026-02-16 | 5.200 | 5.220 | 5.200 | 5.200 | 5.200 | 1,622 |
| 2026-02-13 | 5.100 | 5.400 | 5.100 | 5.220 | 5.220 | 2,129 |
| 2026-02-12 | 5.280 | 5.280 | 5.100 | 5.100 | 5.100 | 3,027 |
| 2026-02-11 | 5.260 | 5.420 | 5.200 | 5.280 | 5.280 | 3,554 |
| 2026-02-10 | 5.340 | 5.340 | 5.200 | 5.280 | 5.280 | 2,850 |
| 2026-02-09 | 5.220 | 5.340 | 5.220 | 5.260 | 5.260 | 259 |
| 2026-02-06 | 5.440 | 5.440 | 5.360 | 5.360 | 5.360 | 2,793 |
| 2026-02-05 | 5.400 | 5.460 | 5.220 | 5.440 | 5.440 | 2,198 |
| 2026-02-04 | 5.260 | 5.420 | 5.260 | 5.400 | 5.400 | 7,025 |
| 2026-02-03 | 5.320 | 5.340 | 5.200 | 5.280 | 5.280 | 1,483 |
| 2026-02-02 | 5.320 | 5.380 | 5.300 | 5.300 | 5.300 | 498 |
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.