Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.340 | 5.340 | 4.650 | 5.000 | 5.000 | 25,304 |
| 2025-10-29 | 5.140 | 5.300 | 5.080 | 5.300 | 5.300 | 9,397 |
| 2025-10-28 | 5.020 | 5.220 | 5.020 | 5.220 | 5.220 | 1,990 |
| 2025-10-27 | 5.180 | 5.240 | 5.100 | 5.200 | 5.200 | 1,849 |
| 2025-10-24 | 5.100 | 5.240 | 5.100 | 5.180 | 5.180 | 1,853 |
| 2025-10-23 | 5.160 | 5.300 | 5.060 | 5.160 | 5.160 | 5,103 |
| 2025-10-22 | 5.100 | 5.160 | 5.080 | 5.160 | 5.160 | 1,859 |
| 2025-10-21 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 2,613 |
| 2025-10-20 | 4.860 | 5.140 | 4.860 | 5.120 | 5.120 | 3,281 |
| 2025-10-17 | 4.910 | 4.950 | 4.780 | 4.860 | 4.860 | 2,219 |
| 2025-10-16 | 4.910 | 4.950 | 4.910 | 4.950 | 4.950 | 2,380 |
| 2025-10-15 | 5.040 | 5.040 | 4.850 | 4.900 | 4.900 | 3,796 |
| 2025-10-14 | 5.000 | 5.000 | 4.950 | 5.000 | 5.000 | 2,281 |
| 2025-10-13 | 5.120 | 5.180 | 4.900 | 5.000 | 5.000 | 2,028 |
| 2025-10-10 | 5.180 | 5.180 | 5.040 | 5.100 | 5.100 | 5,231 |
| 2025-10-09 | 5.200 | 5.200 | 5.160 | 5.180 | 5.180 | 1,407 |
| 2025-10-08 | 5.220 | 5.240 | 5.180 | 5.200 | 5.200 | 2,149 |
| 2025-10-07 | 5.260 | 5.260 | 5.140 | 5.220 | 5.220 | 2,493 |
| 2025-10-06 | 5.160 | 5.260 | 5.160 | 5.240 | 5.240 | 1,965 |
| 2025-10-03 | 5.020 | 5.220 | 5.020 | 5.120 | 5.120 | 3,177 |
| 2025-10-02 | 5.100 | 5.140 | 5.020 | 5.020 | 5.020 | 1,008 |
| 2025-10-01 | 5.160 | 5.160 | 4.980 | 5.100 | 5.100 | 2,587 |
| 2025-09-30 | 5.400 | 5.400 | 5.120 | 5.160 | 5.160 | 1,657 |
| 2025-09-29 | 5.160 | 5.440 | 5.040 | 5.320 | 5.320 | 12,931 |
| 2025-09-26 | 5.360 | 5.540 | 5.300 | 5.300 | 5.300 | 7,089 |
| 2025-09-25 | 5.180 | 5.380 | 5.180 | 5.360 | 5.360 | 5,550 |
| 2025-09-24 | 5.100 | 5.200 | 5.100 | 5.160 | 5.160 | 3,768 |
| 2025-09-23 | 5.060 | 5.100 | 5.060 | 5.080 | 5.080 | 857 |
| 2025-09-22 | 4.920 | 5.080 | 4.900 | 5.000 | 5.000 | 2,617 |
| 2025-09-19 | 5.000 | 5.000 | 4.910 | 4.930 | 4.930 | 1,153 |
| 2025-09-18 | 5.260 | 5.280 | 5.000 | 5.100 | 5.100 | 8,941 |
| 2025-09-17 | 5.040 | 5.280 | 5.040 | 5.220 | 5.220 | 9,242 |
| 2025-09-16 | 4.710 | 5.040 | 4.570 | 5.020 | 5.020 | 19,867 |
| 2025-09-15 | 4.500 | 4.740 | 4.500 | 4.720 | 4.720 | 27,363 |
| 2025-09-12 | 4.530 | 4.530 | 4.520 | 4.520 | 4.520 | 708 |
| 2025-09-11 | 4.540 | 4.640 | 4.520 | 4.530 | 4.530 | 4,127 |
| 2025-09-10 | 4.640 | 4.640 | 4.530 | 4.530 | 4.530 | 2,790 |
| 2025-09-09 | 4.530 | 4.640 | 4.530 | 4.640 | 4.640 | 1,839 |
| 2025-09-08 | 4.650 | 4.650 | 4.530 | 4.530 | 4.530 | 354 |
| 2025-09-05 | 4.710 | 4.710 | 4.480 | 4.650 | 4.650 | 1,228 |
| 2025-09-04 | 4.500 | 4.760 | 4.500 | 4.740 | 4.740 | 666 |
| 2025-09-03 | 4.500 | 4.570 | 4.500 | 4.500 | 4.500 | 4,651 |
| 2025-09-02 | 4.590 | 4.590 | 4.450 | 4.590 | 4.590 | 348 |
| 2025-09-01 | 4.520 | 4.630 | 4.410 | 4.610 | 4.610 | 2,268 |
| 2025-08-29 | 4.550 | 4.650 | 4.500 | 4.550 | 4.550 | 1,041 |
| 2025-08-28 | 4.490 | 4.670 | 4.490 | 4.550 | 4.550 | 412 |
| 2025-08-27 | 4.510 | 4.560 | 4.480 | 4.550 | 4.550 | 630 |
| 2025-08-26 | 4.570 | 4.570 | 4.440 | 4.510 | 4.510 | 6,838 |
| 2025-08-25 | 4.670 | 4.670 | 4.580 | 4.600 | 4.600 | 2,497 |
| 2025-08-22 | 4.800 | 4.800 | 4.600 | 4.670 | 4.670 | 4,990 |
| 2025-08-21 | 4.660 | 4.800 | 4.660 | 4.730 | 4.730 | 329 |
| 2025-08-20 | 4.700 | 4.800 | 4.660 | 4.660 | 4.660 | 650 |
| 2025-08-19 | 4.730 | 4.730 | 4.700 | 4.700 | 4.700 | 38 |
| 2025-08-18 | 4.670 | 4.780 | 4.670 | 4.730 | 4.730 | 549 |
| 2025-08-15 | 4.750 | 4.760 | 4.650 | 4.650 | 4.650 | 57 |
| 2025-08-14 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 1,580 |
| 2025-08-13 | 4.830 | 4.850 | 4.750 | 4.750 | 4.750 | 532 |
| 2025-08-12 | 4.530 | 4.790 | 4.530 | 4.700 | 4.700 | 2,053 |
| 2025-08-11 | 4.610 | 4.610 | 4.500 | 4.520 | 4.520 | 4,814 |
| 2025-08-08 | 4.650 | 4.740 | 4.650 | 4.660 | 4.660 | 1,488 |
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.