Aspo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.960 | 6.000 | 5.860 | 5.900 | 5.496 | 11,472 |
| 2024-08-20 | 6.080 | 6.080 | 5.880 | 5.940 | 5.534 | 3,617 |
| 2024-08-19 | 6.000 | 6.000 | 5.880 | 5.900 | 5.496 | 11,045 |
| 2024-08-16 | 5.980 | 6.040 | 5.940 | 6.000 | 5.590 | 3,899 |
| 2024-08-15 | 5.940 | 6.060 | 5.940 | 5.980 | 5.571 | 6,936 |
| 2024-08-14 | 5.880 | 6.060 | 5.840 | 5.880 | 5.478 | 18,796 |
| 2024-08-13 | 5.840 | 5.920 | 5.780 | 5.780 | 5.385 | 1,606 |
| 2024-08-12 | 5.940 | 5.940 | 5.740 | 5.800 | 5.403 | 5,403 |
| 2024-08-09 | 5.900 | 5.920 | 5.820 | 5.820 | 5.422 | 6,896 |
| 2024-08-08 | 5.840 | 5.880 | 5.780 | 5.780 | 5.385 | 2,563 |
| 2024-08-07 | 5.840 | 5.900 | 5.840 | 5.860 | 5.459 | 1,816 |
| 2024-08-06 | 5.700 | 5.940 | 5.700 | 5.820 | 5.422 | 9,462 |
| 2024-08-05 | 5.840 | 5.840 | 5.480 | 5.660 | 5.273 | 20,764 |
| 2024-08-02 | 5.960 | 5.960 | 5.860 | 5.860 | 5.459 | 6,853 |
| 2024-08-01 | 5.940 | 6.000 | 5.900 | 5.960 | 5.552 | 6,565 |
| 2024-07-31 | 5.900 | 5.940 | 5.900 | 5.940 | 5.534 | 2,095 |
| 2024-07-30 | 5.860 | 5.900 | 5.840 | 5.900 | 5.496 | 4,832 |
| 2024-07-29 | 5.940 | 5.940 | 5.800 | 5.880 | 5.478 | 18,702 |
| 2024-07-26 | 5.940 | 5.940 | 5.900 | 5.920 | 5.515 | 1,646 |
| 2024-07-25 | 5.860 | 5.920 | 5.820 | 5.920 | 5.515 | 6,166 |
| 2024-07-24 | 5.920 | 5.920 | 5.880 | 5.900 | 5.496 | 1,809 |
| 2024-07-23 | 5.960 | 5.960 | 5.900 | 5.920 | 5.515 | 8,237 |
| 2024-07-22 | 5.880 | 5.940 | 5.860 | 5.920 | 5.515 | 7,584 |
| 2024-07-19 | 5.900 | 5.900 | 5.820 | 5.880 | 5.478 | 2,214 |
| 2024-07-18 | 5.900 | 5.920 | 5.840 | 5.880 | 5.478 | 2,861 |
| 2024-07-17 | 5.900 | 5.940 | 5.860 | 5.900 | 5.496 | 7,160 |
| 2024-07-16 | 5.860 | 5.900 | 5.820 | 5.900 | 5.496 | 6,795 |
| 2024-07-15 | 5.960 | 5.960 | 5.820 | 5.820 | 5.422 | 3,323 |
| 2024-07-12 | 5.900 | 5.920 | 5.840 | 5.900 | 5.496 | 1,881 |
| 2024-07-11 | 5.860 | 5.940 | 5.860 | 5.900 | 5.496 | 5,710 |
| 2024-07-10 | 5.900 | 5.900 | 5.820 | 5.860 | 5.459 | 2,822 |
| 2024-07-09 | 5.840 | 5.940 | 5.840 | 5.900 | 5.496 | 8,816 |
| 2024-07-08 | 5.820 | 5.940 | 5.820 | 5.860 | 5.459 | 3,813 |
| 2024-07-05 | 5.860 | 5.920 | 5.820 | 5.880 | 5.478 | 5,827 |
| 2024-07-04 | 5.840 | 5.840 | 5.780 | 5.800 | 5.403 | 5,319 |
| 2024-07-03 | 5.800 | 5.900 | 5.760 | 5.780 | 5.385 | 13,076 |
| 2024-07-02 | 5.840 | 5.900 | 5.780 | 5.780 | 5.385 | 9,178 |
| 2024-07-01 | 5.860 | 5.860 | 5.780 | 5.820 | 5.422 | 8,350 |
| 2024-06-28 | 5.960 | 5.960 | 5.760 | 5.860 | 5.459 | 21,070 |
| 2024-06-27 | 5.960 | 5.960 | 5.920 | 5.960 | 5.552 | 943 |
| 2024-06-26 | 5.880 | 5.960 | 5.880 | 5.940 | 5.534 | 3,765 |
| 2024-06-25 | 5.860 | 5.960 | 5.840 | 5.880 | 5.478 | 11,908 |
| 2024-06-24 | 5.900 | 5.900 | 5.860 | 5.900 | 5.496 | 3,154 |
| 2024-06-20 | 5.740 | 5.960 | 5.720 | 5.900 | 5.496 | 10,970 |
| 2024-06-19 | 5.900 | 5.960 | 5.840 | 5.920 | 5.515 | 3,873 |
| 2024-06-18 | 5.940 | 6.000 | 5.840 | 5.900 | 5.496 | 8,559 |
| 2024-06-17 | 6.020 | 6.020 | 5.920 | 5.940 | 5.534 | 4,820 |
| 2024-06-14 | 6.060 | 6.060 | 5.980 | 6.020 | 5.608 | 4,926 |
| 2024-06-13 | 5.980 | 6.020 | 5.960 | 6.000 | 5.590 | 5,308 |
| 2024-06-12 | 6.060 | 6.060 | 5.960 | 6.020 | 5.608 | 2,546 |
| 2024-06-11 | 5.960 | 6.000 | 5.940 | 5.980 | 5.571 | 9,376 |
| 2024-06-10 | 6.040 | 6.040 | 5.940 | 5.940 | 5.534 | 11,635 |
| 2024-06-07 | 5.960 | 6.020 | 5.960 | 5.980 | 5.571 | 8,294 |
| 2024-06-06 | 6.020 | 6.020 | 5.940 | 5.940 | 5.534 | 6,007 |
| 2024-06-05 | 5.960 | 6.040 | 5.940 | 5.980 | 5.571 | 6,979 |
| 2024-06-04 | 6.000 | 6.040 | 5.940 | 5.940 | 5.534 | 7,651 |
| 2024-06-03 | 6.000 | 6.020 | 5.940 | 6.000 | 5.590 | 4,569 |
| 2024-05-31 | 5.980 | 6.020 | 5.980 | 6.000 | 5.590 | 7,845 |
| 2024-05-30 | 6.000 | 6.040 | 5.940 | 5.980 | 5.571 | 14,253 |
| 2024-05-29 | 5.940 | 6.000 | 5.920 | 5.920 | 5.515 | 156,142 |
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.