Aspo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	6.200	6.250	6.180	6.180	5.534	4,553
2023-11-29	6.250	6.250	6.160	6.200	5.552	7,020
2023-11-28	6.230	6.260	6.190	6.250	5.597	10,290
2023-11-27	6.300	6.340	6.150	6.230	5.579	4,151
2023-11-24	6.180	6.250	6.150	6.250	5.597	2,613
2023-11-23	6.180	6.240	6.150	6.200	5.552	2,419
2023-11-22	6.300	6.300	6.070	6.180	5.534	8,811
2023-11-21	6.540	6.540	6.300	6.300	5.642	12,162
2023-11-20	6.690	6.690	6.490	6.540	5.857	6,829
2023-11-17	6.450	6.730	6.450	6.690	5.991	161,331
2023-11-16	6.370	6.490	6.170	6.450	5.776	8,355
2023-11-15	6.130	6.500	6.130	6.300	5.642	10,461
2023-11-14	6.050	6.130	6.000	6.130	5.490	162,727
2023-11-13	6.050	6.050	6.000	6.050	5.418	5,636
2023-11-10	6.100	6.100	6.000	6.000	5.373	6,745
2023-11-09	6.050	6.120	5.990	6.100	5.463	31,799
2023-11-08	5.930	6.050	5.920	5.950	5.328	18,443
2023-11-07	5.900	5.970	5.800	5.970	5.346	6,050
2023-11-06	6.000	6.000	5.810	5.900	5.284	6,440
2023-11-03	5.750	6.000	5.750	6.000	5.373	11,185
2023-11-02	5.900	6.160	5.740	6.060	5.427	17,527
2023-11-01	5.980	6.350	5.980	6.200	5.346	14,781
2023-10-31	5.850	5.940	5.850	5.900	5.088	6,795
2023-10-30	5.720	5.880	5.700	5.870	5.062	6,107
2023-10-27	5.850	5.850	5.770	5.800	5.001	3,100
2023-10-26	5.730	5.750	5.600	5.690	4.907	7,087
2023-10-25	5.760	5.830	5.650	5.740	4.950	5,731
2023-10-24	5.580	5.760	5.570	5.760	4.967	9,084
2023-10-23	5.740	5.740	5.520	5.580	4.812	9,466
2023-10-20	5.610	5.750	5.590	5.750	4.958	5,638
2023-10-19	5.610	5.720	5.500	5.600	4.829	12,079
2023-10-18	5.620	5.710	5.580	5.580	4.812	14,277
2023-10-17	5.890	5.940	5.600	5.610	4.838	12,151
2023-10-16	5.990	5.990	5.890	5.890	5.079	2,450
2023-10-13	5.920	6.000	5.890	5.920	5.105	3,805
2023-10-12	5.900	6.030	5.890	5.890	5.079	13,970
2023-10-11	5.800	5.970	5.760	5.900	5.088	9,392
2023-10-10	5.600	5.860	5.600	5.800	5.001	13,713
2023-10-09	5.680	5.700	5.580	5.600	4.829	31,674
2023-10-06	5.860	5.860	5.710	5.710	4.924	11,577
2023-10-05	5.860	5.860	5.810	5.830	5.027	8,679
2023-10-04	5.930	5.930	5.840	5.890	5.079	4,517
2023-10-03	5.940	5.970	5.890	5.950	5.131	5,814
2023-10-02	5.990	6.000	5.890	5.940	5.122	15,474
2023-09-29	5.940	6.000	5.920	5.970	5.148	3,818
2023-09-28	5.990	6.000	5.940	5.940	5.122	6,861
2023-09-27	6.050	6.070	5.960	5.970	5.148	5,919
2023-09-26	6.010	6.100	6.010	6.030	5.200	5,907
2023-09-25	5.990	6.090	5.990	6.050	5.217	6,638
2023-09-22	6.070	6.100	5.910	6.020	5.191	9,553
2023-09-21	6.120	6.120	6.070	6.090	5.252	6,432
2023-09-20	6.090	6.130	6.030	6.100	5.260	6,337
2023-09-19	6.070	6.150	6.010	6.060	5.226	6,319
2023-09-18	6.100	6.150	5.980	6.010	5.183	12,724
2023-09-15	6.010	6.140	5.960	5.980	5.157	15,567
2023-09-14	6.070	6.070	6.010	6.010	5.183	4,771
2023-09-13	6.120	6.120	6.070	6.070	5.234	5,307
2023-09-12	6.150	6.150	6.080	6.080	5.243	6,265
2023-09-11	6.100	6.180	6.070	6.150	5.303	10,159
2023-09-08	6.160	6.240	6.100	6.140	5.295	3,327

← NewerPage 13 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.