Aspo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.880 | 6.880 | 6.820 | 6.840 | 6.840 | 5,658 |
| 2026-10-15 | 6.940 | 6.940 | 6.840 | 6.860 | 6.860 | 1,365 |
| 2026-10-14 | 6.860 | 6.940 | 6.840 | 6.940 | 6.940 | 5,321 |
| 2026-10-13 | 6.820 | 6.940 | 6.820 | 6.920 | 6.920 | 7,732 |
| 2026-10-12 | 7.020 | 7.120 | 6.800 | 6.800 | 6.800 | 13,710 |
| 2026-10-09 | 7.200 | 7.200 | 7.020 | 7.020 | 7.020 | 3,005 |
| 2026-10-08 | 7.120 | 7.200 | 7.000 | 7.180 | 7.180 | 11,236 |
| 2026-10-07 | 7.040 | 7.180 | 7.040 | 7.120 | 7.120 | 5,386 |
| 2026-10-06 | 7.000 | 7.140 | 7.000 | 7.140 | 7.140 | 4,854 |
| 2026-10-05 | 6.960 | 7.140 | 6.900 | 6.900 | 6.900 | 13,282 |
| 2026-10-02 | 7.120 | 7.120 | 6.960 | 6.960 | 6.960 | 6,484 |
| 2026-10-01 | 6.820 | 7.120 | 6.720 | 7.120 | 7.120 | 13,146 |
| 2026-09-30 | 7.080 | 7.140 | 6.860 | 6.860 | 6.860 | 28,748 |
| 2026-09-29 | 7.240 | 7.240 | 7.040 | 7.080 | 7.080 | 11,254 |
| 2026-09-28 | 7.120 | 7.140 | 7.020 | 7.100 | 7.100 | 11,121 |
| 2026-09-25 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 7,791 |
| 2026-09-24 | 7.160 | 7.200 | 7.100 | 7.100 | 7.100 | 6,874 |
| 2026-09-23 | 7.200 | 7.240 | 7.140 | 7.140 | 7.140 | 4,427 |
| 2026-09-22 | 7.180 | 7.240 | 7.180 | 7.200 | 7.200 | 7,474 |
| 2026-09-21 | 7.200 | 7.220 | 7.180 | 7.200 | 7.200 | 9,651 |
| 2026-09-18 | 7.180 | 7.220 | 7.160 | 7.180 | 7.180 | 9,542 |
| 2026-09-17 | 7.200 | 7.300 | 7.120 | 7.120 | 7.120 | 14,892 |
| 2026-09-16 | 7.200 | 7.260 | 7.180 | 7.200 | 7.200 | 6,057 |
| 2026-09-15 | 7.260 | 7.340 | 7.220 | 7.240 | 7.240 | 12,490 |
| 2026-09-14 | 7.260 | 7.320 | 7.240 | 7.240 | 7.240 | 21,823 |
| 2026-09-11 | 7.320 | 7.380 | 7.240 | 7.240 | 7.240 | 8,753 |
| 2026-09-10 | 7.400 | 7.400 | 7.140 | 7.320 | 7.320 | 20,320 |
| 2026-09-09 | 7.400 | 7.480 | 7.380 | 7.420 | 7.420 | 11,333 |
| 2026-09-08 | 7.240 | 7.500 | 7.240 | 7.380 | 7.380 | 15,797 |
| 2026-09-07 | 7.300 | 7.320 | 7.240 | 7.240 | 7.240 | 9,986 |
| 2026-09-04 | 7.300 | 7.360 | 7.240 | 7.300 | 7.300 | 6,325 |
| 2026-09-03 | 7.200 | 7.300 | 7.200 | 7.260 | 7.260 | 5,029 |
| 2026-09-02 | 7.260 | 7.300 | 7.160 | 7.220 | 7.220 | 19,267 |
| 2026-09-01 | 7.380 | 7.480 | 7.240 | 7.280 | 7.280 | 17,610 |
| 2026-08-31 | 7.320 | 7.400 | 7.320 | 7.380 | 7.380 | 17,220 |
| 2026-08-28 | 7.380 | 7.380 | 7.240 | 7.320 | 7.320 | 6,725 |
| 2026-08-27 | 7.260 | 7.360 | 7.260 | 7.260 | 7.260 | 7,400 |
| 2026-08-26 | 7.460 | 7.480 | 7.260 | 7.300 | 7.300 | 15,477 |
| 2026-08-25 | 7.420 | 7.680 | 7.360 | 7.440 | 7.440 | 34,577 |
| 2026-08-24 | 7.320 | 7.420 | 7.320 | 7.420 | 7.420 | 6,761 |
| 2026-08-21 | 7.340 | 7.360 | 7.320 | 7.340 | 7.340 | 4,907 |
| 2026-08-20 | 7.220 | 7.340 | 7.220 | 7.320 | 7.320 | 3,166 |
| 2026-08-19 | 7.200 | 7.240 | 7.180 | 7.200 | 7.200 | 5,102 |
| 2026-08-18 | 7.260 | 7.260 | 7.080 | 7.220 | 7.220 | 12,702 |
| 2026-08-17 | 7.280 | 7.320 | 7.200 | 7.260 | 7.260 | 5,878 |
| 2026-08-14 | 7.240 | 7.300 | 7.140 | 7.280 | 7.280 | 14,550 |
| 2026-08-13 | 7.320 | 7.380 | 7.220 | 7.240 | 7.240 | 15,226 |
| 2026-08-12 | 7.460 | 7.600 | 7.320 | 7.320 | 7.320 | 16,210 |
| 2026-08-11 | 7.220 | 7.480 | 7.220 | 7.460 | 7.460 | 21,883 |
| 2026-08-10 | 7.100 | 7.180 | 7.080 | 7.160 | 7.160 | 17,532 |
| 2026-08-07 | 7.060 | 7.120 | 7.040 | 7.080 | 7.080 | 14,841 |
| 2026-08-06 | 7.000 | 7.120 | 7.000 | 7.060 | 7.060 | 65,816 |
| 2026-08-05 | 6.880 | 7.020 | 6.860 | 7.000 | 7.000 | 21,600 |
| 2026-08-04 | 6.880 | 7.040 | 6.840 | 6.860 | 6.860 | 34,849 |
| 2026-08-03 | 6.820 | 7.060 | 6.800 | 6.820 | 6.820 | 67,073 |
| 2026-07-31 | 6.340 | 6.460 | 6.280 | 6.280 | 6.280 | 10,313 |
| 2026-07-30 | 6.380 | 6.380 | 6.300 | 6.340 | 6.340 | 4,934 |
| 2026-07-29 | 6.420 | 6.500 | 6.300 | 6.340 | 6.340 | 8,307 |
| 2026-07-28 | 6.400 | 6.400 | 6.300 | 6.400 | 6.400 | 9,623 |
| 2026-07-27 | 6.180 | 6.440 | 6.100 | 6.400 | 6.400 | 24,576 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.2500 EUR |
| 2025-10-29 | 0.1000 EUR |
| 2025-04-28 | 0.0900 EUR |
| 2024-04-15 | 0.2400 EUR |
| 2023-11-02 | 0.2300 EUR |
| 2023-04-05 | 0.2300 EUR |
| 2022-11-03 | 0.2200 EUR |
| 2022-04-07 | 0.2300 EUR |
| 2021-10-28 | 0.1700 EUR |
| 2021-04-09 | 0.1800 EUR |
| 2020-10-02 | 0.1100 EUR |
| 2019-10-30 | 0.2200 EUR |
| 2019-04-10 | 0.2200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.