Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.200 | 5.200 | 5.100 | 5.120 | 5.120 | 1,423 |
| 2025-05-12 | 5.100 | 5.180 | 5.020 | 5.180 | 5.180 | 2,809 |
| 2025-05-09 | 5.100 | 5.120 | 5.040 | 5.100 | 5.100 | 1,172 |
| 2025-05-08 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 2,500 |
| 2025-05-07 | 5.040 | 5.040 | 4.820 | 4.900 | 4.900 | 9,808 |
| 2025-05-06 | 5.200 | 5.200 | 5.040 | 5.060 | 5.060 | 1,779 |
| 2025-05-05 | 5.120 | 5.240 | 5.100 | 5.200 | 5.200 | 2,735 |
| 2025-05-02 | 5.080 | 5.160 | 5.040 | 5.120 | 5.120 | 4,955 |
| 2025-04-30 | 5.240 | 5.340 | 4.800 | 5.080 | 5.080 | 7,723 |
| 2025-04-29 | 5.240 | 5.460 | 5.240 | 5.320 | 5.320 | 33,552 |
| 2025-04-28 | 5.100 | 5.120 | 4.890 | 5.000 | 5.000 | 6,081 |
| 2025-04-25 | 5.080 | 5.120 | 4.750 | 5.120 | 5.120 | 2,186 |
| 2025-04-24 | 5.100 | 5.100 | 4.930 | 5.080 | 5.080 | 3,083 |
| 2025-04-23 | 5.040 | 5.200 | 4.890 | 5.000 | 5.000 | 3,618 |
| 2025-04-22 | 5.180 | 5.180 | 5.020 | 5.020 | 5.020 | 3,270 |
| 2025-04-17 | 5.120 | 5.200 | 5.000 | 5.200 | 5.200 | 2,054 |
| 2025-04-16 | 5.160 | 5.160 | 4.820 | 5.120 | 5.120 | 868 |
| 2025-04-15 | 5.160 | 5.200 | 5.100 | 5.180 | 5.180 | 3,960 |
| 2025-04-14 | 5.220 | 5.280 | 5.060 | 5.200 | 5.200 | 7,197 |
| 2025-04-11 | 5.160 | 5.280 | 4.880 | 5.220 | 5.220 | 4,582 |
| 2025-04-10 | 5.220 | 5.480 | 5.060 | 5.060 | 5.060 | 15,145 |
| 2025-04-09 | 5.200 | 5.200 | 4.750 | 5.000 | 5.000 | 9,048 |
| 2025-04-08 | 4.520 | 5.560 | 4.520 | 5.100 | 5.100 | 13,728 |
| 2025-04-07 | 4.650 | 4.650 | 4.190 | 4.650 | 4.650 | 18,242 |
| 2025-04-04 | 5.160 | 5.160 | 4.800 | 4.900 | 4.900 | 13,809 |
| 2025-04-03 | 5.460 | 5.460 | 4.970 | 5.240 | 5.240 | 12,446 |
| 2025-04-02 | 5.480 | 5.480 | 5.120 | 5.440 | 5.440 | 8,478 |
| 2025-04-01 | 5.380 | 5.500 | 5.080 | 5.500 | 5.500 | 12,702 |
| 2025-03-31 | 5.520 | 5.680 | 5.360 | 5.400 | 5.400 | 5,974 |
| 2025-03-28 | 5.380 | 5.580 | 5.380 | 5.520 | 5.520 | 4,700 |
| 2025-03-27 | 5.660 | 5.660 | 5.160 | 5.380 | 5.380 | 11,912 |
| 2025-03-26 | 5.800 | 5.800 | 5.740 | 5.740 | 5.740 | 2,752 |
| 2025-03-25 | 5.860 | 5.900 | 5.760 | 5.800 | 5.800 | 6,574 |
| 2025-03-24 | 5.580 | 5.980 | 5.580 | 5.860 | 5.860 | 13,192 |
| 2025-03-21 | 5.900 | 5.940 | 5.420 | 5.540 | 5.540 | 7,735 |
| 2025-03-20 | 5.860 | 6.000 | 5.860 | 5.900 | 5.900 | 17,030 |
| 2025-03-19 | 5.220 | 6.000 | 5.220 | 5.860 | 5.860 | 30,969 |
| 2025-03-18 | 5.220 | 5.320 | 4.980 | 5.200 | 5.200 | 8,665 |
| 2025-03-17 | 4.700 | 5.220 | 4.700 | 5.220 | 5.220 | 35,940 |
| 2025-03-14 | 4.740 | 4.740 | 4.620 | 4.650 | 4.650 | 3,889 |
| 2025-03-13 | 4.700 | 4.750 | 4.530 | 4.580 | 4.580 | 3,319 |
| 2025-03-12 | 4.390 | 4.700 | 4.390 | 4.700 | 4.700 | 3,547 |
| 2025-03-11 | 4.740 | 4.740 | 4.410 | 4.410 | 4.410 | 9,272 |
| 2025-03-10 | 4.900 | 4.900 | 4.730 | 4.770 | 4.770 | 6,962 |
| 2025-03-07 | 5.280 | 5.280 | 4.530 | 4.900 | 4.900 | 21,453 |
| 2025-03-06 | 5.640 | 5.840 | 5.040 | 5.300 | 5.300 | 37,249 |
| 2025-03-05 | 5.640 | 6.180 | 5.580 | 5.580 | 5.580 | 37,233 |
| 2025-03-04 | 4.750 | 7.440 | 4.750 | 5.560 | 5.560 | 53,280 |
| 2025-03-03 | 4.260 | 4.700 | 4.230 | 4.650 | 4.650 | 12,519 |
| 2025-02-28 | 4.200 | 4.250 | 3.810 | 4.250 | 4.250 | 5,248 |
| 2025-02-27 | 4.200 | 4.250 | 4.150 | 4.210 | 4.210 | 8,121 |
| 2025-02-26 | 3.960 | 4.350 | 3.930 | 4.150 | 4.150 | 25,639 |
| 2025-02-25 | 3.780 | 3.930 | 3.570 | 3.930 | 3.930 | 7,847 |
| 2025-02-24 | 3.750 | 3.840 | 3.750 | 3.800 | 3.800 | 8,870 |
| 2025-02-21 | 3.800 | 3.820 | 3.700 | 3.750 | 3.750 | 5,731 |
| 2025-02-20 | 3.790 | 3.800 | 3.750 | 3.800 | 3.800 | 710 |
| 2025-02-19 | 3.610 | 3.820 | 3.610 | 3.790 | 3.790 | 8,649 |
| 2025-02-18 | 3.650 | 3.850 | 3.650 | 3.760 | 3.760 | 8,155 |
| 2025-02-17 | 3.580 | 3.660 | 3.580 | 3.580 | 3.580 | 2,775 |
| 2025-02-14 | 3.420 | 3.620 | 3.420 | 3.620 | 3.620 | 10,487 |
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.