Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.880 | 6.040 | 5.880 | 6.040 | 6.040 | 4,409 |
| 2026-10-15 | 6.000 | 6.080 | 5.900 | 5.900 | 5.900 | 2,767 |
| 2026-10-14 | 6.000 | 6.100 | 5.880 | 5.980 | 5.980 | 11,824 |
| 2026-10-13 | 5.800 | 5.980 | 5.800 | 5.800 | 5.800 | 2,241 |
| 2026-10-12 | 5.980 | 5.980 | 5.800 | 5.940 | 5.940 | 10,038 |
| 2026-10-09 | 5.880 | 6.120 | 5.860 | 6.000 | 6.000 | 6,989 |
| 2026-10-08 | 5.740 | 5.860 | 5.740 | 5.860 | 5.860 | 4,788 |
| 2026-10-07 | 5.740 | 5.800 | 5.660 | 5.800 | 5.800 | 914 |
| 2026-10-06 | 5.640 | 5.740 | 5.620 | 5.740 | 5.740 | 2,302 |
| 2026-10-05 | 5.720 | 5.740 | 5.640 | 5.640 | 5.640 | 2,095 |
| 2026-10-02 | 5.560 | 5.740 | 5.460 | 5.740 | 5.740 | 1,961 |
| 2026-10-01 | 5.760 | 5.760 | 5.560 | 5.560 | 5.560 | 161 |
| 2026-09-30 | 5.640 | 5.640 | 5.560 | 5.560 | 5.560 | 373 |
| 2026-09-29 | 5.720 | 5.720 | 5.640 | 5.640 | 5.640 | 714 |
| 2026-09-28 | 5.700 | 5.760 | 5.660 | 5.740 | 5.740 | 2,596 |
| 2026-09-25 | 5.700 | 5.740 | 5.640 | 5.740 | 5.740 | 4,736 |
| 2026-09-24 | 5.660 | 5.740 | 5.620 | 5.740 | 5.740 | 2,832 |
| 2026-09-23 | 5.580 | 5.660 | 5.540 | 5.600 | 5.600 | 9,234 |
| 2026-09-22 | 5.420 | 5.640 | 5.400 | 5.580 | 5.580 | 5,677 |
| 2026-09-21 | 5.420 | 5.460 | 5.400 | 5.400 | 5.400 | 9,416 |
| 2026-09-18 | 5.420 | 5.440 | 5.300 | 5.440 | 5.440 | 15,988 |
| 2026-09-17 | 5.360 | 5.440 | 5.280 | 5.380 | 5.380 | 897 |
| 2026-09-16 | 5.480 | 5.480 | 5.340 | 5.360 | 5.360 | 1,020 |
| 2026-09-15 | 5.460 | 5.480 | 5.360 | 5.480 | 5.480 | 1,072 |
| 2026-09-14 | 5.500 | 5.620 | 5.440 | 5.460 | 5.460 | 1,360 |
| 2026-09-11 | 5.420 | 5.700 | 5.420 | 5.500 | 5.500 | 2,339 |
| 2026-09-10 | 5.280 | 5.460 | 5.280 | 5.460 | 5.460 | 4,651 |
| 2026-09-09 | 5.300 | 5.320 | 5.180 | 5.280 | 5.280 | 6,342 |
| 2026-09-08 | 5.260 | 5.380 | 5.240 | 5.240 | 5.240 | 4,604 |
| 2026-09-07 | 5.300 | 5.360 | 5.200 | 5.220 | 5.220 | 497 |
| 2026-09-04 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 1,276 |
| 2026-09-03 | 5.260 | 5.340 | 5.240 | 5.240 | 5.240 | 1,418 |
| 2026-09-02 | 5.420 | 5.420 | 5.200 | 5.200 | 5.200 | 2,132 |
| 2026-09-01 | 5.240 | 5.420 | 5.080 | 5.420 | 5.420 | 5,047 |
| 2026-08-31 | 5.240 | 5.280 | 5.220 | 5.220 | 5.220 | 198 |
| 2026-08-28 | 5.340 | 5.380 | 5.220 | 5.320 | 5.320 | 4,332 |
| 2026-08-27 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 7,169 |
| 2026-08-26 | 5.420 | 5.440 | 5.360 | 5.360 | 5.360 | 8,932 |
| 2026-08-25 | 5.500 | 5.580 | 5.360 | 5.460 | 5.460 | 2,112 |
| 2026-08-24 | 5.500 | 5.600 | 5.480 | 5.480 | 5.480 | 2,813 |
| 2026-08-21 | 5.580 | 5.580 | 5.440 | 5.500 | 5.500 | 1,517 |
| 2026-08-20 | 5.320 | 5.640 | 5.260 | 5.580 | 5.580 | 4,519 |
| 2026-08-19 | 5.440 | 5.580 | 5.420 | 5.520 | 5.520 | 2,268 |
| 2026-08-18 | 5.580 | 5.600 | 5.380 | 5.440 | 5.440 | 6,069 |
| 2026-08-17 | 5.460 | 5.760 | 5.260 | 5.580 | 5.580 | 2,444 |
| 2026-08-14 | 5.460 | 5.460 | 5.340 | 5.460 | 5.460 | 300 |
| 2026-08-13 | 5.320 | 5.480 | 5.220 | 5.460 | 5.460 | 877 |
| 2026-08-12 | 5.420 | 5.480 | 5.260 | 5.480 | 5.480 | 2,893 |
| 2026-08-11 | 5.420 | 5.500 | 5.420 | 5.420 | 5.420 | 912 |
| 2026-08-10 | 5.440 | 5.580 | 5.400 | 5.440 | 5.440 | 307 |
| 2026-08-07 | 5.340 | 5.400 | 5.340 | 5.360 | 5.360 | 1,917 |
| 2026-08-06 | 5.520 | 5.520 | 5.340 | 5.380 | 5.380 | 1,194 |
| 2026-08-05 | 5.600 | 5.620 | 5.500 | 5.520 | 5.520 | 1,749 |
| 2026-08-04 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 2,745 |
| 2026-08-03 | 5.440 | 5.440 | 5.360 | 5.400 | 5.400 | 869 |
| 2026-07-31 | 5.340 | 5.560 | 5.340 | 5.460 | 5.460 | 545 |
| 2026-07-30 | 5.620 | 5.620 | 5.300 | 5.300 | 5.300 | 2,471 |
| 2026-07-29 | 5.760 | 5.860 | 5.500 | 5.620 | 5.620 | 9,711 |
| 2026-07-28 | 5.420 | 5.600 | 5.340 | 5.540 | 5.540 | 4,215 |
| 2026-07-27 | 5.300 | 5.400 | 5.220 | 5.300 | 5.300 | 918 |
Page 1 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.