Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.420 | 3.620 | 3.420 | 3.620 | 3.620 | 10,487 |
| 2025-02-13 | 3.440 | 3.490 | 3.440 | 3.490 | 3.490 | 612 |
| 2025-02-12 | 3.490 | 3.490 | 3.410 | 3.440 | 3.440 | 8,720 |
| 2025-02-11 | 3.460 | 3.500 | 3.420 | 3.500 | 3.500 | 235 |
| 2025-02-10 | 3.350 | 3.510 | 3.350 | 3.460 | 3.460 | 6,162 |
| 2025-02-07 | 3.480 | 3.480 | 3.300 | 3.310 | 3.310 | 9,254 |
| 2025-02-06 | 3.500 | 3.560 | 3.490 | 3.540 | 3.540 | 2,581 |
| 2025-02-05 | 3.580 | 3.640 | 3.460 | 3.500 | 3.500 | 2,385 |
| 2025-02-04 | 3.460 | 3.640 | 3.460 | 3.500 | 3.500 | 16,386 |
| 2025-02-03 | 3.370 | 3.490 | 3.360 | 3.460 | 3.460 | 8,197 |
| 2025-01-31 | 3.340 | 3.430 | 3.340 | 3.400 | 3.400 | 1,947 |
| 2025-01-30 | 3.360 | 3.360 | 3.250 | 3.340 | 3.340 | 4,555 |
| 2025-01-29 | 3.390 | 3.470 | 3.350 | 3.380 | 3.380 | 9,685 |
| 2025-01-28 | 3.320 | 3.390 | 3.320 | 3.390 | 3.390 | 10,478 |
| 2025-01-27 | 3.240 | 3.340 | 3.240 | 3.290 | 3.290 | 2,971 |
| 2025-01-24 | 3.200 | 3.290 | 3.200 | 3.240 | 3.240 | 3,086 |
| 2025-01-23 | 3.290 | 3.290 | 3.130 | 3.230 | 3.230 | 10,469 |
| 2025-01-22 | 3.250 | 3.380 | 3.250 | 3.270 | 3.270 | 1,316 |
| 2025-01-21 | 3.450 | 3.450 | 3.200 | 3.250 | 3.250 | 6,850 |
| 2025-01-20 | 3.340 | 3.360 | 3.250 | 3.340 | 3.340 | 9,697 |
| 2025-01-17 | 3.230 | 3.300 | 3.200 | 3.280 | 3.280 | 1,235 |
| 2025-01-16 | 3.300 | 3.300 | 3.230 | 3.230 | 3.230 | 2,078 |
| 2025-01-15 | 3.280 | 3.280 | 3.200 | 3.220 | 3.220 | 6,967 |
| 2025-01-14 | 3.230 | 3.240 | 3.170 | 3.240 | 3.240 | 1,896 |
| 2025-01-13 | 3.230 | 3.240 | 3.220 | 3.220 | 3.220 | 2,021 |
| 2025-01-10 | 3.260 | 3.260 | 3.200 | 3.240 | 3.240 | 1,799 |
| 2025-01-09 | 3.270 | 3.280 | 3.230 | 3.230 | 3.230 | 171 |
| 2025-01-08 | 3.340 | 3.340 | 3.230 | 3.290 | 3.290 | 2,646 |
| 2025-01-07 | 3.190 | 3.370 | 3.190 | 3.350 | 3.350 | 7,357 |
| 2025-01-03 | 3.100 | 3.200 | 3.100 | 3.180 | 3.180 | 10,167 |
| 2025-01-02 | 3.180 | 3.190 | 3.070 | 3.170 | 3.170 | 8,178 |
| 2024-12-30 | 3.190 | 3.190 | 3.040 | 3.180 | 3.180 | 3,417 |
| 2024-12-27 | 3.210 | 3.280 | 3.150 | 3.250 | 3.250 | 1,771 |
| 2024-12-23 | 3.370 | 3.370 | 3.130 | 3.210 | 3.210 | 2,570 |
| 2024-12-20 | 3.110 | 3.390 | 3.110 | 3.350 | 3.350 | 8,135 |
| 2024-12-19 | 3.130 | 3.150 | 3.090 | 3.150 | 3.150 | 1,880 |
| 2024-12-18 | 3.190 | 3.190 | 3.110 | 3.150 | 3.150 | 879 |
| 2024-12-17 | 3.150 | 3.200 | 3.080 | 3.200 | 3.200 | 4,560 |
| 2024-12-16 | 3.200 | 3.200 | 3.070 | 3.150 | 3.150 | 2,252 |
| 2024-12-13 | 3.040 | 3.140 | 3.020 | 3.140 | 3.140 | 12,295 |
| 2024-12-12 | 3.040 | 3.040 | 2.990 | 2.990 | 2.990 | 1,488 |
| 2024-12-11 | 2.990 | 3.050 | 2.980 | 3.050 | 3.050 | 922 |
| 2024-12-10 | 3.060 | 3.100 | 3.060 | 3.080 | 3.080 | 1,672 |
| 2024-12-09 | 3.020 | 3.050 | 3.000 | 3.050 | 3.050 | 5,399 |
| 2024-12-05 | 3.000 | 3.080 | 2.970 | 3.020 | 3.020 | 11,082 |
| 2024-12-04 | 2.990 | 2.990 | 2.960 | 2.970 | 2.970 | 5,622 |
| 2024-12-03 | 2.940 | 2.990 | 2.940 | 2.990 | 2.990 | 2,045 |
| 2024-12-02 | 2.980 | 3.010 | 2.900 | 2.920 | 2.920 | 10,911 |
| 2024-11-29 | 2.860 | 2.970 | 2.860 | 2.970 | 2.970 | 1,605 |
| 2024-11-28 | 2.850 | 2.930 | 2.850 | 2.910 | 2.910 | 2,114 |
| 2024-11-27 | 2.970 | 2.970 | 2.890 | 2.900 | 2.900 | 2,322 |
| 2024-11-26 | 2.830 | 2.970 | 2.830 | 2.960 | 2.960 | 12,357 |
| 2024-11-25 | 2.690 | 2.900 | 2.690 | 2.800 | 2.800 | 3,343 |
| 2024-11-22 | 2.720 | 2.800 | 2.720 | 2.720 | 2.720 | 733 |
| 2024-11-21 | 2.740 | 2.810 | 2.700 | 2.720 | 2.720 | 1,246 |
| 2024-11-20 | 2.840 | 2.900 | 2.740 | 2.740 | 2.740 | 795 |
| 2024-11-19 | 2.840 | 2.910 | 2.830 | 2.910 | 2.910 | 582 |
| 2024-11-18 | 2.760 | 2.880 | 2.760 | 2.840 | 2.840 | 718 |
| 2024-11-15 | 2.820 | 2.880 | 2.710 | 2.880 | 2.880 | 2,203 |
| 2024-11-14 | 2.860 | 2.860 | 2.800 | 2.850 | 2.850 | 3,534 |
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.