Aspo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	5.830	5.920	5.810	5.850	5.239	7,606
2024-02-27	5.900	5.900	5.830	5.840	5.230	8,626
2024-02-26	5.950	5.950	5.860	5.880	5.266	8,591
2024-02-23	6.010	6.020	5.900	5.900	5.284	8,322
2024-02-22	6.040	6.040	5.950	5.980	5.355	7,747
2024-02-21	6.010	6.010	5.970	5.990	5.364	14,109
2024-02-20	6.000	6.010	5.960	6.010	5.382	10,542
2024-02-19	6.030	6.030	5.950	6.000	5.373	8,930
2024-02-16	5.840	6.040	5.800	6.040	5.409	18,075
2024-02-15	5.840	5.890	5.830	5.840	5.230	13,469
2024-02-14	5.920	5.950	5.800	5.800	5.194	20,333
2024-02-13	6.040	6.070	5.950	5.950	5.328	10,266
2024-02-12	6.190	6.260	6.030	6.040	5.409	8,202
2024-02-09	6.160	6.180	6.080	6.080	5.445	2,921
2024-02-08	6.200	6.210	6.140	6.150	5.508	4,318
2024-02-07	6.150	6.260	6.150	6.200	5.552	6,398
2024-02-06	6.060	6.240	6.030	6.130	5.490	5,993
2024-02-05	6.050	6.120	6.050	6.060	5.427	8,999
2024-02-02	6.160	6.240	5.980	6.050	5.418	23,237
2024-02-01	6.190	6.210	6.130	6.130	5.490	3,681
2024-01-31	6.200	6.220	6.090	6.170	5.525	8,773
2024-01-30	6.200	6.220	6.160	6.170	5.525	4,932
2024-01-29	6.180	6.220	6.120	6.120	5.481	3,298
2024-01-26	6.170	6.220	6.170	6.220	5.570	5,893
2024-01-25	6.150	6.180	6.110	6.180	5.534	2,715
2024-01-24	6.170	6.210	6.140	6.150	5.508	2,483
2024-01-23	6.100	6.200	6.100	6.120	5.481	18,134
2024-01-22	6.140	6.190	6.100	6.100	5.463	3,844
2024-01-19	6.140	6.150	6.090	6.140	5.499	3,054
2024-01-18	6.150	6.150	6.110	6.130	5.490	1,828
2024-01-17	6.120	6.180	6.080	6.150	5.508	5,864
2024-01-16	6.240	6.240	6.050	6.080	5.445	10,335
2024-01-15	6.250	6.250	6.210	6.210	5.561	5,641
2024-01-12	6.250	6.280	6.200	6.230	5.579	11,689
2024-01-11	6.240	6.350	6.240	6.250	5.597	8,461
2024-01-10	6.250	6.290	6.200	6.230	5.579	8,206
2024-01-09	6.260	6.300	6.260	6.260	5.606	3,913
2024-01-08	6.230	6.290	6.200	6.260	5.606	15,964
2024-01-05	6.240	6.240	6.210	6.230	5.579	4,524
2024-01-04	6.230	6.260	6.210	6.210	5.561	8,539
2024-01-03	6.200	6.250	6.130	6.150	5.508	8,004
2024-01-02	6.150	6.280	5.990	6.200	5.552	23,236
2023-12-29	5.990	6.000	5.970	6.000	5.373	44,756
2023-12-28	6.000	6.020	5.980	5.990	5.364	27,630
2023-12-27	6.020	6.050	5.970	6.000	5.373	29,274
2023-12-22	6.000	6.030	5.970	6.020	5.391	17,459
2023-12-21	6.000	6.020	5.960	6.000	5.373	12,250
2023-12-20	5.980	6.020	5.970	6.020	5.391	18,668
2023-12-19	6.000	6.040	5.970	5.980	5.355	20,035
2023-12-18	6.010	6.040	5.970	6.000	5.373	21,739
2023-12-15	6.040	6.100	6.020	6.050	5.418	18,153
2023-12-14	6.000	6.090	6.000	6.040	5.409	13,887
2023-12-13	5.990	6.050	5.990	6.000	5.373	10,992
2023-12-12	6.110	6.120	5.970	5.980	5.355	21,744
2023-12-11	6.130	6.180	6.080	6.110	5.472	10,793
2023-12-08	6.160	6.180	6.100	6.130	5.490	15,057
2023-12-07	6.190	6.200	6.150	6.160	5.517	8,133
2023-12-05	6.220	6.250	6.160	6.200	5.552	14,255
2023-12-04	6.170	6.250	6.160	6.230	5.579	5,712
2023-12-01	6.190	6.220	6.100	6.170	5.525	8,260

← NewerPage 12 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.