Aspo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	6.160	6.190	6.110	6.150	5.303	6,410
2023-09-06	6.160	6.160	6.060	6.120	5.277	4,830
2023-09-05	6.100	6.180	6.050	6.160	5.312	11,105
2023-09-04	6.100	6.140	6.060	6.080	5.243	15,476
2023-09-01	6.120	6.120	6.060	6.090	5.252	1,518
2023-08-31	6.130	6.130	6.060	6.100	5.260	7,215
2023-08-30	6.040	6.100	6.010	6.040	5.208	5,860
2023-08-29	6.060	6.060	6.010	6.040	5.208	10,515
2023-08-28	6.100	6.110	5.980	6.050	5.217	16,630
2023-08-25	6.120	6.190	6.040	6.090	5.252	7,163
2023-08-24	6.170	6.220	6.120	6.120	5.277	7,840
2023-08-23	6.190	6.250	6.050	6.170	5.321	7,713
2023-08-22	6.200	6.300	6.190	6.190	5.338	4,459
2023-08-21	6.230	6.240	6.150	6.180	5.329	6,024
2023-08-18	6.260	6.310	6.160	6.240	5.381	12,750
2023-08-17	6.380	6.380	6.260	6.280	5.415	5,025
2023-08-16	6.300	6.400	6.290	6.360	5.484	3,615
2023-08-15	6.480	6.480	6.300	6.350	5.476	6,299
2023-08-14	6.530	6.670	6.480	6.480	5.588	17,741
2023-08-11	6.680	6.680	6.510	6.580	5.674	11,290
2023-08-10	6.610	6.700	6.510	6.680	5.760	18,785
2023-08-09	6.730	6.790	6.700	6.770	5.838	3,912
2023-08-08	6.740	6.860	6.720	6.730	5.803	6,224
2023-08-07	6.830	6.830	6.740	6.750	5.821	3,569
2023-08-04	6.800	6.900	6.800	6.830	5.890	3,011
2023-08-03	6.850	6.900	6.710	6.760	5.829	8,665
2023-08-02	6.860	6.870	6.700	6.850	5.907	3,865
2023-08-01	6.870	6.910	6.830	6.900	5.950	2,180
2023-07-31	6.820	6.900	6.720	6.870	5.924	5,584
2023-07-28	6.770	6.870	6.750	6.810	5.872	3,622
2023-07-27	6.860	6.860	6.720	6.750	5.821	10,736
2023-07-26	6.810	6.900	6.740	6.860	5.916	3,635
2023-07-25	6.750	6.830	6.660	6.830	5.890	4,111
2023-07-24	6.710	6.880	6.700	6.820	5.881	2,672
2023-07-21	6.840	6.840	6.700	6.720	5.795	15,234
2023-07-20	6.750	6.750	6.690	6.710	5.786	8,515
2023-07-19	6.750	6.750	6.700	6.750	5.821	2,441
2023-07-18	6.740	6.800	6.710	6.770	5.838	6,637
2023-07-17	6.770	6.790	6.730	6.730	5.803	4,296
2023-07-14	6.790	6.800	6.740	6.770	5.838	3,718
2023-07-13	6.900	6.900	6.790	6.820	5.881	4,922
2023-07-12	6.820	6.880	6.810	6.830	5.890	8,708
2023-07-11	6.810	6.890	6.800	6.820	5.881	3,588
2023-07-10	6.880	6.910	6.800	6.880	5.933	3,303
2023-07-07	6.900	6.900	6.800	6.860	5.916	5,827
2023-07-06	6.940	6.940	6.800	6.860	5.916	3,658
2023-07-05	6.950	6.960	6.850	6.940	5.984	2,278
2023-07-04	6.980	7.000	6.910	6.950	5.993	4,905
2023-07-03	6.980	7.000	6.930	6.960	6.002	6,972
2023-06-30	7.000	7.000	6.960	6.980	6.019	3,204
2023-06-29	7.000	7.000	6.980	6.990	6.028	4,313
2023-06-28	6.970	7.050	6.970	7.000	6.036	4,418
2023-06-27	7.010	7.050	6.960	7.040	6.071	5,453
2023-06-26	7.100	7.100	7.000	7.050	6.079	6,004
2023-06-22	7.010	7.160	6.930	7.110	6.131	5,076
2023-06-21	7.090	7.100	6.920	6.950	5.993	4,087
2023-06-20	7.170	7.180	6.910	7.110	6.131	8,224
2023-06-19	7.020	7.290	7.000	7.150	6.166	5,593
2023-06-16	7.090	7.140	6.980	6.980	6.019	3,557
2023-06-15	7.120	7.240	6.980	6.980	6.019	5,391

← NewerPage 14 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.