Aspocomp Group Oyj historical data

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

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

← NewerPage 3 of 21 · 1,259 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.