Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 2,032 |
| 2026-01-29 | 5.300 | 5.400 | 5.300 | 5.380 | 5.380 | 3,014 |
| 2026-01-28 | 5.300 | 5.300 | 5.220 | 5.260 | 5.260 | 528 |
| 2026-01-27 | 5.320 | 5.340 | 5.220 | 5.340 | 5.340 | 1,098 |
| 2026-01-26 | 5.360 | 5.400 | 5.140 | 5.340 | 5.340 | 7,862 |
| 2026-01-23 | 5.340 | 5.360 | 5.160 | 5.340 | 5.340 | 12,510 |
| 2026-01-22 | 5.420 | 5.420 | 5.260 | 5.340 | 5.340 | 4,261 |
| 2026-01-21 | 5.480 | 5.480 | 5.360 | 5.360 | 5.360 | 12,042 |
| 2026-01-20 | 5.840 | 5.840 | 5.200 | 5.540 | 5.540 | 14,809 |
| 2026-01-19 | 5.340 | 5.340 | 5.140 | 5.200 | 5.200 | 1,243 |
| 2026-01-16 | 5.340 | 5.380 | 5.320 | 5.340 | 5.340 | 2,361 |
| 2026-01-15 | 5.360 | 5.380 | 5.300 | 5.320 | 5.320 | 1,822 |
| 2026-01-14 | 5.360 | 5.400 | 5.260 | 5.300 | 5.300 | 4,719 |
| 2026-01-13 | 5.240 | 5.380 | 5.220 | 5.340 | 5.340 | 6,797 |
| 2026-01-12 | 5.360 | 5.360 | 5.240 | 5.240 | 5.240 | 1,614 |
| 2026-01-09 | 5.220 | 5.360 | 5.100 | 5.360 | 5.360 | 3,705 |
| 2026-01-08 | 5.240 | 5.240 | 5.140 | 5.220 | 5.220 | 2,358 |
| 2026-01-07 | 5.200 | 5.340 | 5.200 | 5.340 | 5.340 | 4,676 |
| 2026-01-05 | 5.180 | 5.200 | 5.160 | 5.180 | 5.180 | 5,671 |
| 2026-01-02 | 5.080 | 5.320 | 5.080 | 5.080 | 5.080 | 6,917 |
| 2025-12-30 | 4.880 | 5.080 | 4.860 | 5.080 | 5.080 | 11,093 |
| 2025-12-29 | 4.870 | 4.870 | 4.820 | 4.870 | 4.870 | 3,815 |
| 2025-12-23 | 4.850 | 4.860 | 4.780 | 4.860 | 4.860 | 2,192 |
| 2025-12-22 | 4.800 | 4.850 | 4.780 | 4.810 | 4.810 | 5,443 |
| 2025-12-19 | 4.820 | 4.960 | 4.800 | 4.800 | 4.800 | 4,529 |
| 2025-12-18 | 4.800 | 4.930 | 4.790 | 4.820 | 4.820 | 1,889 |
| 2025-12-17 | 4.750 | 4.880 | 4.750 | 4.820 | 4.820 | 22,664 |
| 2025-12-16 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 14,536 |
| 2025-12-15 | 4.950 | 4.950 | 4.910 | 4.930 | 4.930 | 2,538 |
| 2025-12-12 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 7,723 |
| 2025-12-11 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 1,736 |
| 2025-12-10 | 5.060 | 5.060 | 4.890 | 5.000 | 5.000 | 2,005 |
| 2025-12-09 | 5.100 | 5.140 | 5.000 | 5.140 | 5.140 | 5,372 |
| 2025-12-08 | 5.060 | 5.200 | 5.040 | 5.100 | 5.100 | 6,373 |
| 2025-12-05 | 5.140 | 5.160 | 5.060 | 5.060 | 5.060 | 2,194 |
| 2025-12-04 | 5.160 | 5.180 | 5.120 | 5.140 | 5.140 | 15,790 |
| 2025-12-03 | 5.160 | 5.180 | 5.140 | 5.160 | 5.160 | 905 |
| 2025-12-02 | 5.160 | 5.180 | 5.140 | 5.180 | 5.180 | 3,258 |
| 2025-12-01 | 5.160 | 5.160 | 5.060 | 5.160 | 5.160 | 9,086 |
| 2025-11-28 | 5.180 | 5.180 | 5.100 | 5.140 | 5.140 | 5,285 |
| 2025-11-27 | 5.140 | 5.140 | 5.060 | 5.080 | 5.080 | 435 |
| 2025-11-26 | 5.160 | 5.160 | 5.000 | 5.060 | 5.060 | 15,460 |
| 2025-11-25 | 5.180 | 5.260 | 5.120 | 5.200 | 5.200 | 12,439 |
| 2025-11-24 | 5.140 | 5.180 | 5.120 | 5.180 | 5.180 | 1,249 |
| 2025-11-21 | 5.200 | 5.200 | 5.100 | 5.120 | 5.120 | 2,031 |
| 2025-11-20 | 5.140 | 5.200 | 5.140 | 5.180 | 5.180 | 925 |
| 2025-11-19 | 5.140 | 5.180 | 5.120 | 5.140 | 5.140 | 2,496 |
| 2025-11-18 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 16,570 |
| 2025-11-17 | 5.080 | 5.200 | 5.020 | 5.200 | 5.200 | 12,919 |
| 2025-11-14 | 5.140 | 5.140 | 5.040 | 5.100 | 5.100 | 3,377 |
| 2025-11-13 | 5.100 | 5.180 | 5.100 | 5.140 | 5.140 | 5,397 |
| 2025-11-12 | 5.100 | 5.100 | 5.060 | 5.100 | 5.100 | 3,817 |
| 2025-11-11 | 5.020 | 5.140 | 5.020 | 5.100 | 5.100 | 18,451 |
| 2025-11-10 | 5.200 | 5.220 | 5.060 | 5.120 | 5.120 | 8,568 |
| 2025-11-07 | 5.260 | 5.260 | 5.020 | 5.180 | 5.180 | 8,190 |
| 2025-11-06 | 5.280 | 5.280 | 5.180 | 5.200 | 5.200 | 21,487 |
| 2025-11-05 | 5.180 | 5.280 | 5.100 | 5.260 | 5.260 | 9,932 |
| 2025-11-04 | 5.360 | 5.420 | 5.140 | 5.200 | 5.200 | 37,880 |
| 2025-11-03 | 5.020 | 5.200 | 5.020 | 5.200 | 5.200 | 11,344 |
| 2025-10-31 | 5.000 | 5.100 | 4.960 | 5.000 | 5.000 | 20,049 |
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.