Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.620 | 4.670 | 4.600 | 4.650 | 4.650 | 1,233 |
| 2025-08-06 | 4.660 | 4.790 | 4.620 | 4.620 | 4.620 | 3,047 |
| 2025-08-05 | 4.890 | 4.890 | 4.660 | 4.660 | 4.660 | 3,059 |
| 2025-08-04 | 4.660 | 4.840 | 4.660 | 4.840 | 4.840 | 927 |
| 2025-08-01 | 4.780 | 4.810 | 4.650 | 4.660 | 4.660 | 2,231 |
| 2025-07-31 | 4.730 | 4.880 | 4.730 | 4.800 | 4.800 | 1,724 |
| 2025-07-30 | 4.680 | 4.740 | 4.650 | 4.720 | 4.720 | 2,515 |
| 2025-07-29 | 4.840 | 4.840 | 4.620 | 4.680 | 4.680 | 4,663 |
| 2025-07-28 | 4.850 | 4.930 | 4.840 | 4.840 | 4.840 | 2,487 |
| 2025-07-25 | 4.990 | 4.990 | 4.840 | 4.850 | 4.850 | 6,576 |
| 2025-07-24 | 5.000 | 5.020 | 4.950 | 4.960 | 4.960 | 2,702 |
| 2025-07-23 | 5.040 | 5.040 | 4.870 | 4.960 | 4.960 | 1,242 |
| 2025-07-22 | 4.860 | 5.100 | 4.860 | 5.040 | 5.040 | 1,043 |
| 2025-07-21 | 4.940 | 5.000 | 4.870 | 5.000 | 5.000 | 4,172 |
| 2025-07-18 | 5.360 | 5.420 | 4.810 | 4.990 | 4.990 | 27,993 |
| 2025-07-17 | 5.600 | 5.600 | 4.770 | 5.220 | 5.220 | 32,183 |
| 2025-07-16 | 5.240 | 5.680 | 5.240 | 5.500 | 5.500 | 14,066 |
| 2025-07-15 | 5.060 | 5.200 | 4.800 | 5.200 | 5.200 | 21,168 |
| 2025-07-14 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 1,479 |
| 2025-07-11 | 5.160 | 5.180 | 5.100 | 5.140 | 5.140 | 5,896 |
| 2025-07-10 | 5.080 | 5.160 | 5.080 | 5.120 | 5.120 | 1,944 |
| 2025-07-09 | 5.140 | 5.180 | 5.000 | 5.040 | 5.040 | 12,544 |
| 2025-07-08 | 5.040 | 5.160 | 5.040 | 5.100 | 5.100 | 6,284 |
| 2025-07-07 | 5.020 | 5.100 | 5.020 | 5.080 | 5.080 | 2,326 |
| 2025-07-04 | 4.910 | 5.080 | 4.890 | 4.980 | 4.980 | 17,253 |
| 2025-07-03 | 5.020 | 5.100 | 4.960 | 5.000 | 5.000 | 6,698 |
| 2025-07-02 | 4.970 | 5.020 | 4.970 | 5.020 | 5.020 | 1,750 |
| 2025-07-01 | 5.000 | 5.000 | 4.930 | 4.970 | 4.970 | 1,755 |
| 2025-06-30 | 5.000 | 5.100 | 4.980 | 5.000 | 5.000 | 2,720 |
| 2025-06-27 | 4.920 | 5.040 | 4.910 | 5.000 | 5.000 | 1,144 |
| 2025-06-26 | 5.040 | 5.100 | 4.950 | 4.950 | 4.950 | 4,376 |
| 2025-06-25 | 4.990 | 5.220 | 4.980 | 5.020 | 5.020 | 11,051 |
| 2025-06-24 | 4.710 | 5.000 | 4.660 | 5.000 | 5.000 | 3,706 |
| 2025-06-23 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 2,542 |
| 2025-06-19 | 4.670 | 4.740 | 4.670 | 4.670 | 4.670 | 352 |
| 2025-06-18 | 4.650 | 4.790 | 4.600 | 4.600 | 4.600 | 1,354 |
| 2025-06-17 | 4.690 | 4.740 | 4.600 | 4.670 | 4.670 | 3,258 |
| 2025-06-16 | 4.820 | 4.820 | 4.710 | 4.740 | 4.740 | 551 |
| 2025-06-13 | 4.820 | 4.820 | 4.680 | 4.820 | 4.820 | 3,464 |
| 2025-06-12 | 4.810 | 4.880 | 4.810 | 4.820 | 4.820 | 2,144 |
| 2025-06-11 | 4.800 | 4.890 | 4.740 | 4.790 | 4.790 | 1,828 |
| 2025-06-10 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 2,093 |
| 2025-06-09 | 5.000 | 5.000 | 4.850 | 4.900 | 4.900 | 2,547 |
| 2025-06-06 | 4.880 | 4.990 | 4.880 | 4.930 | 4.930 | 4,115 |
| 2025-06-05 | 4.850 | 4.930 | 4.760 | 4.850 | 4.850 | 3,541 |
| 2025-06-04 | 4.900 | 4.990 | 4.750 | 4.860 | 4.860 | 2,647 |
| 2025-06-03 | 4.780 | 5.020 | 4.780 | 4.900 | 4.900 | 5,313 |
| 2025-06-02 | 4.620 | 4.840 | 4.620 | 4.780 | 4.780 | 1,547 |
| 2025-05-30 | 4.600 | 4.850 | 4.560 | 4.690 | 4.690 | 2,710 |
| 2025-05-28 | 4.650 | 4.690 | 4.600 | 4.600 | 4.600 | 2,150 |
| 2025-05-27 | 4.760 | 4.900 | 4.640 | 4.640 | 4.640 | 1,018 |
| 2025-05-26 | 4.700 | 4.770 | 4.670 | 4.770 | 4.770 | 2,484 |
| 2025-05-23 | 4.760 | 4.770 | 4.660 | 4.770 | 4.770 | 5,083 |
| 2025-05-22 | 4.760 | 4.840 | 4.750 | 4.770 | 4.770 | 433 |
| 2025-05-21 | 4.870 | 4.870 | 4.750 | 4.840 | 4.840 | 1,871 |
| 2025-05-20 | 4.750 | 4.880 | 4.660 | 4.860 | 4.860 | 4,897 |
| 2025-05-19 | 4.910 | 4.910 | 4.650 | 4.650 | 4.650 | 6,935 |
| 2025-05-16 | 4.990 | 4.990 | 4.910 | 4.920 | 4.920 | 1,282 |
| 2025-05-15 | 5.020 | 5.060 | 4.930 | 4.990 | 4.990 | 3,308 |
| 2025-05-14 | 5.020 | 5.100 | 5.000 | 5.100 | 5.100 | 1,856 |
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.