Aspocomp Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.870	2.920	2.850	2.900	2.900	1,915
2024-11-12	2.880	2.910	2.880	2.910	2.910	2,682
2024-11-11	2.870	3.030	2.870	3.010	3.010	1,821
2024-11-08	3.050	3.050	2.910	2.910	2.910	1,225
2024-11-07	3.020	3.050	3.020	3.050	3.050	310
2024-11-06	2.960	3.090	2.940	3.050	3.050	11,281
2024-11-05	2.850	2.930	2.810	2.860	2.860	3,324
2024-11-04	2.920	2.920	2.820	2.840	2.840	1,574
2024-11-01	2.960	2.960	2.920	2.920	2.920	353
2024-10-31	3.070	3.070	2.920	2.940	2.940	3,390
2024-10-30	3.000	3.030	3.000	3.030	3.030	7,214
2024-10-29	2.990	2.990	2.930	2.930	2.930	3,482
2024-10-28	2.970	3.000	2.920	2.920	2.920	2,924
2024-10-25	3.090	3.090	2.920	2.950	2.950	3,536
2024-10-24	3.200	3.200	3.000	3.000	3.000	6,603
2024-10-23	2.900	3.320	2.900	3.200	3.200	22,805
2024-10-22	2.800	2.900	2.800	2.900	2.900	1,680
2024-10-21	2.740	2.800	2.740	2.800	2.800	1,654
2024-10-18	2.730	2.800	2.700	2.740	2.740	1,208
2024-10-17	2.780	2.780	2.660	2.760	2.760	2,240
2024-10-16	2.780	2.790	2.700	2.780	2.780	1,890
2024-10-15	2.800	2.800	2.700	2.710	2.710	1,267
2024-10-14	2.700	2.800	2.690	2.800	2.800	1,947
2024-10-11	2.750	2.770	2.680	2.700	2.700	1,944
2024-10-10	2.740	2.770	2.680	2.680	2.680	2,600
2024-10-09	2.770	2.770	2.690	2.740	2.740	2,628
2024-10-08	2.760	2.770	2.750	2.770	2.770	650
2024-10-07	2.750	2.770	2.750	2.770	2.770	1,751
2024-10-04	2.790	2.790	2.720	2.750	2.750	1,152
2024-10-03	2.710	2.810	2.700	2.800	2.800	2,665
2024-10-02	2.760	2.810	2.680	2.710	2.710	3,438
2024-10-01	2.850	2.850	2.700	2.760	2.760	952
2024-09-30	2.760	2.850	2.680	2.850	2.850	12,225
2024-09-27	2.750	2.760	2.700	2.760	2.760	1,958
2024-09-26	2.740	2.750	2.720	2.740	2.740	2,769
2024-09-25	2.750	2.750	2.710	2.740	2.740	1,006
2024-09-24	2.720	2.760	2.720	2.760	2.760	3,519
2024-09-23	2.770	2.770	2.720	2.730	2.730	812
2024-09-20	2.790	2.790	2.740	2.740	2.740	1,748
2024-09-19	2.800	2.800	2.750	2.770	2.770	788
2024-09-18	2.730	2.790	2.730	2.790	2.790	71
2024-09-17	2.800	2.800	2.720	2.730	2.730	22
2024-09-16	2.760	2.800	2.730	2.800	2.800	802
2024-09-13	2.770	2.770	2.760	2.760	2.760	814
2024-09-12	2.880	2.900	2.750	2.750	2.750	2,579
2024-09-11	2.900	2.900	2.750	2.880	2.880	1,443
2024-09-10	2.850	2.900	2.850	2.900	2.900	219
2024-09-09	2.910	2.910	2.850	2.850	2.850	223
2024-09-06	2.870	2.900	2.760	2.850	2.850	3,070
2024-09-05	2.910	2.910	2.870	2.870	2.870	1,220
2024-09-04	2.730	2.920	2.700	2.920	2.920	1,648
2024-09-03	2.740	2.850	2.710	2.750	2.750	1,329
2024-09-02	2.800	2.800	2.750	2.750	2.750	1,506
2024-08-30	2.810	2.900	2.750	2.800	2.800	14,087
2024-08-29	2.650	2.870	2.510	2.740	2.740	33,164
2024-08-28	2.880	2.960	2.880	2.900	2.900	3,669
2024-08-27	2.810	2.930	2.810	2.870	2.870	6,790
2024-08-26	2.780	2.990	2.760	2.890	2.890	2,936
2024-08-23	2.800	2.800	2.780	2.790	2.790	483
2024-08-22	2.800	2.810	2.760	2.780	2.780	3,564

← NewerPage 9 of 21 · 1,257 trading daysOlder →

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.