Aspo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.960 | 5.980 | 5.940 | 5.940 | 5.534 | 6,163 |
| 2024-05-27 | 5.940 | 6.000 | 5.900 | 5.940 | 5.534 | 9,178 |
| 2024-05-24 | 5.960 | 6.000 | 5.900 | 5.940 | 5.534 | 6,879 |
| 2024-05-23 | 5.960 | 5.980 | 5.900 | 5.900 | 5.496 | 11,195 |
| 2024-05-22 | 5.900 | 5.960 | 5.900 | 5.940 | 5.534 | 6,363 |
| 2024-05-21 | 5.920 | 5.960 | 5.900 | 5.900 | 5.496 | 11,351 |
| 2024-05-20 | 5.960 | 5.980 | 5.920 | 5.920 | 5.515 | 5,220 |
| 2024-05-17 | 5.960 | 6.000 | 5.920 | 5.920 | 5.515 | 2,159 |
| 2024-05-16 | 6.000 | 6.000 | 5.940 | 5.960 | 5.552 | 5,832 |
| 2024-05-15 | 5.900 | 5.980 | 5.880 | 5.960 | 5.552 | 20,119 |
| 2024-05-14 | 5.900 | 6.000 | 5.840 | 5.880 | 5.478 | 13,353 |
| 2024-05-13 | 5.920 | 5.920 | 5.740 | 5.840 | 5.441 | 10,211 |
| 2024-05-10 | 5.960 | 5.960 | 5.900 | 5.900 | 5.496 | 8,664 |
| 2024-05-08 | 5.960 | 6.000 | 5.840 | 5.860 | 5.459 | 8,690 |
| 2024-05-07 | 5.900 | 5.940 | 5.820 | 5.900 | 5.496 | 4,257 |
| 2024-05-06 | 5.980 | 5.980 | 5.840 | 5.900 | 5.496 | 6,491 |
| 2024-05-03 | 5.960 | 6.000 | 5.900 | 5.980 | 5.571 | 6,484 |
| 2024-05-02 | 5.920 | 5.940 | 5.920 | 5.940 | 5.534 | 1,896 |
| 2024-04-30 | 5.940 | 5.960 | 5.880 | 5.880 | 5.478 | 3,241 |
| 2024-04-29 | 5.840 | 6.000 | 5.820 | 5.940 | 5.534 | 12,513 |
| 2024-04-26 | 5.820 | 5.820 | 5.760 | 5.760 | 5.366 | 6,673 |
| 2024-04-25 | 5.740 | 5.780 | 5.640 | 5.780 | 5.385 | 6,551 |
| 2024-04-24 | 5.640 | 5.740 | 5.640 | 5.720 | 5.329 | 9,510 |
| 2024-04-23 | 5.700 | 5.780 | 5.640 | 5.720 | 5.329 | 7,239 |
| 2024-04-22 | 5.840 | 5.860 | 5.640 | 5.700 | 5.310 | 17,887 |
| 2024-04-19 | 5.860 | 5.860 | 5.760 | 5.840 | 5.441 | 1,864 |
| 2024-04-18 | 5.800 | 5.860 | 5.700 | 5.860 | 5.459 | 6,573 |
| 2024-04-17 | 5.880 | 5.880 | 5.800 | 5.800 | 5.403 | 9,557 |
| 2024-04-16 | 6.180 | 6.180 | 5.900 | 5.900 | 5.496 | 8,275 |
| 2024-04-15 | 6.100 | 6.100 | 5.960 | 5.960 | 5.552 | 6,930 |
| 2024-04-12 | 6.160 | 6.200 | 6.120 | 6.200 | 5.552 | 13,876 |
| 2024-04-11 | 6.140 | 6.160 | 6.100 | 6.120 | 5.481 | 6,961 |
| 2024-04-10 | 6.080 | 6.140 | 6.060 | 6.140 | 5.499 | 16,137 |
| 2024-04-09 | 6.100 | 6.120 | 6.000 | 6.080 | 5.445 | 17,753 |
| 2024-04-08 | 6.140 | 6.140 | 6.060 | 6.100 | 5.463 | 15,303 |
| 2024-04-05 | 6.080 | 6.100 | 5.980 | 6.040 | 5.409 | 32,257 |
| 2024-04-04 | 6.060 | 6.060 | 5.980 | 6.060 | 5.427 | 103,402 |
| 2024-04-03 | 6.020 | 6.080 | 6.000 | 6.040 | 5.409 | 25,096 |
| 2024-04-02 | 6.000 | 6.100 | 5.980 | 6.020 | 5.391 | 15,865 |
| 2024-03-28 | 6.050 | 6.080 | 5.970 | 6.080 | 5.445 | 8,106 |
| 2024-03-27 | 6.040 | 6.050 | 5.980 | 6.050 | 5.418 | 2,501 |
| 2024-03-26 | 6.150 | 6.150 | 6.020 | 6.030 | 5.400 | 5,155 |
| 2024-03-25 | 6.090 | 6.150 | 5.950 | 5.990 | 5.364 | 23,152 |
| 2024-03-22 | 5.990 | 6.100 | 5.960 | 6.100 | 5.463 | 7,627 |
| 2024-03-21 | 5.800 | 6.030 | 5.800 | 6.000 | 5.373 | 34,203 |
| 2024-03-20 | 5.800 | 5.880 | 5.800 | 5.800 | 5.194 | 7,376 |
| 2024-03-19 | 5.900 | 5.900 | 5.810 | 5.810 | 5.203 | 2,192 |
| 2024-03-18 | 5.890 | 5.900 | 5.830 | 5.840 | 5.230 | 7,967 |
| 2024-03-15 | 5.850 | 5.920 | 5.850 | 5.860 | 5.248 | 2,714 |
| 2024-03-14 | 5.820 | 5.900 | 5.820 | 5.850 | 5.239 | 6,236 |
| 2024-03-13 | 5.830 | 5.960 | 5.820 | 5.840 | 5.230 | 7,235 |
| 2024-03-12 | 5.680 | 5.830 | 5.660 | 5.770 | 5.167 | 6,567 |
| 2024-03-11 | 5.740 | 5.800 | 5.670 | 5.680 | 5.087 | 14,047 |
| 2024-03-08 | 5.670 | 5.760 | 5.620 | 5.740 | 5.140 | 45,905 |
| 2024-03-07 | 5.790 | 5.790 | 5.560 | 5.670 | 5.078 | 25,578 |
| 2024-03-06 | 5.870 | 5.930 | 5.790 | 5.790 | 5.185 | 9,908 |
| 2024-03-05 | 5.930 | 5.940 | 5.850 | 5.860 | 5.248 | 11,018 |
| 2024-03-04 | 5.850 | 5.930 | 5.820 | 5.880 | 5.266 | 8,388 |
| 2024-03-01 | 5.910 | 5.940 | 5.800 | 5.870 | 5.257 | 9,759 |
| 2024-02-29 | 5.900 | 5.900 | 5.800 | 5.840 | 5.230 | 9,576 |
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.