Aspo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.160	8.230	8.160	8.170	6.857	4,906
2023-03-16	8.170	8.240	8.100	8.150	6.840	3,432
2023-03-15	8.320	8.320	8.120	8.160	6.849	6,762
2023-03-14	8.300	8.400	8.110	8.290	6.958	6,251
2023-03-13	8.300	8.310	8.060	8.100	6.798	12,340
2023-03-10	8.240	8.290	8.160	8.170	6.857	10,063
2023-03-09	8.340	8.350	8.280	8.290	6.958	5,254
2023-03-08	8.390	8.410	8.280	8.350	7.008	6,443
2023-03-07	8.240	8.440	8.200	8.420	7.067	14,166
2023-03-06	8.200	8.250	8.160	8.170	6.857	4,249
2023-03-03	8.060	8.200	8.020	8.200	6.882	5,935
2023-03-02	8.190	8.190	8.000	8.050	6.756	57,905
2023-03-01	8.280	8.280	8.110	8.130	6.824	7,681
2023-02-28	8.280	8.280	8.150	8.250	6.924	9,410
2023-02-27	8.250	8.280	8.130	8.280	6.949	4,998
2023-02-24	8.230	8.260	8.170	8.190	6.874	2,685
2023-02-23	8.270	8.300	8.200	8.260	6.933	4,382
2023-02-22	8.260	8.270	8.170	8.230	6.908	11,455
2023-02-21	8.290	8.300	8.200	8.260	6.933	12,962
2023-02-20	8.250	8.300	8.210	8.300	6.966	5,828
2023-02-17	8.300	8.340	8.210	8.300	6.966	4,884
2023-02-16	8.390	8.390	8.290	8.350	7.008	11,627
2023-02-15	8.540	8.550	8.320	8.390	7.042	17,829
2023-02-14	8.490	8.500	8.420	8.460	7.101	10,918
2023-02-13	8.450	8.500	8.420	8.450	7.092	15,298
2023-02-10	8.430	8.450	8.380	8.450	7.092	5,768
2023-02-09	8.440	8.450	8.390	8.390	7.042	6,846
2023-02-08	8.360	8.430	8.350	8.400	7.050	6,479
2023-02-07	8.430	8.440	8.350	8.350	7.008	2,330
2023-02-06	8.390	8.490	8.390	8.430	7.075	13,837
2023-02-03	8.360	8.400	8.330	8.330	6.991	17,085
2023-02-02	8.360	8.430	8.310	8.350	7.008	11,190
2023-02-01	8.350	8.440	8.310	8.360	7.017	8,650
2023-01-31	8.350	8.410	8.320	8.330	6.991	2,087
2023-01-30	8.410	8.470	8.310	8.350	7.008	6,945
2023-01-27	8.450	8.490	8.400	8.410	7.059	2,324
2023-01-26	8.320	8.450	8.320	8.450	7.092	5,430
2023-01-25	8.370	8.370	8.320	8.370	7.025	3,082
2023-01-24	8.450	8.450	8.370	8.370	7.025	2,381
2023-01-23	8.360	8.470	8.360	8.390	7.042	4,526
2023-01-20	8.300	8.380	8.300	8.380	7.033	2,551
2023-01-19	8.400	8.410	8.290	8.300	6.966	4,287
2023-01-18	8.320	8.400	8.260	8.400	7.050	10,209
2023-01-17	8.290	8.390	8.250	8.380	7.033	13,113
2023-01-16	8.270	8.360	8.250	8.290	6.958	7,719
2023-01-13	8.140	8.330	8.140	8.250	6.924	8,525
2023-01-12	8.250	8.300	8.120	8.200	6.882	22,521
2023-01-11	8.300	8.310	8.140	8.250	6.924	11,094
2023-01-10	8.390	8.400	8.300	8.320	6.983	4,750
2023-01-09	8.340	8.480	8.300	8.390	7.042	7,103
2023-01-05	8.440	8.440	8.280	8.280	6.949	4,110
2023-01-04	8.400	8.440	8.270	8.330	6.991	4,225
2023-01-03	8.410	8.500	8.350	8.350	7.008	6,293
2023-01-02	8.300	8.400	8.300	8.350	7.008	9,979
2022-12-30	8.190	8.280	8.140	8.200	6.882	17,806
2022-12-29	8.040	8.260	8.000	8.150	6.840	14,446
2022-12-28	8.010	8.080	8.010	8.050	6.756	5,846
2022-12-27	8.050	8.140	7.970	8.050	6.756	9,722
2022-12-23	7.960	8.140	7.960	8.050	6.756	11,094
2022-12-22	7.890	7.950	7.880	7.950	6.673	4,793

← NewerPage 16 of 22 · 1,261 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.