Aspo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	7.870	7.890	7.820	7.890	6.622	4,649
2022-12-20	7.820	7.890	7.800	7.880	6.614	5,039
2022-12-19	7.810	7.890	7.800	7.890	6.622	7,596
2022-12-16	8.020	8.020	7.810	7.810	6.555	3,046
2022-12-15	7.900	8.020	7.800	7.900	6.631	4,183
2022-12-14	7.840	7.900	7.770	7.810	6.555	12,530
2022-12-13	7.780	7.900	7.730	7.770	6.521	13,374
2022-12-12	7.750	7.920	7.720	7.830	6.572	13,844
2022-12-09	7.700	7.920	7.590	7.800	6.547	20,553
2022-12-08	7.960	7.960	7.480	7.700	6.463	33,899
2022-12-07	8.230	8.250	7.890	7.950	6.673	23,524
2022-12-05	8.220	8.320	8.210	8.220	6.899	5,070
2022-12-02	8.160	8.250	8.160	8.240	6.916	2,192
2022-12-01	8.000	8.140	7.960	8.130	6.824	4,809
2022-11-30	8.060	8.100	7.960	7.960	6.681	10,643
2022-11-29	8.300	8.300	8.050	8.060	6.765	20,392
2022-11-28	8.450	8.510	8.160	8.300	6.966	5,207
2022-11-25	8.570	8.570	8.370	8.420	7.067	3,850
2022-11-24	8.410	8.570	8.370	8.570	7.193	13,668
2022-11-23	8.350	8.450	8.300	8.450	7.092	3,608
2022-11-22	8.400	8.500	8.230	8.340	7.000	4,386
2022-11-21	8.550	8.550	8.290	8.350	7.008	4,190
2022-11-18	8.650	8.650	8.510	8.510	7.143	4,097
2022-11-17	8.530	8.650	8.380	8.650	7.260	5,103
2022-11-16	8.630	8.710	8.530	8.530	7.159	3,019
2022-11-15	8.900	8.900	8.620	8.630	7.243	7,307
2022-11-14	8.900	8.900	8.680	8.860	7.436	10,642
2022-11-11	8.600	8.850	8.550	8.750	7.344	5,178
2022-11-10	8.290	8.600	8.290	8.550	7.176	8,886
2022-11-09	8.320	8.380	8.280	8.280	6.949	1,966
2022-11-08	8.250	8.370	8.250	8.320	6.983	6,016
2022-11-07	8.240	8.250	8.190	8.200	6.882	13,960
2022-11-04	8.200	8.200	8.100	8.160	6.849	13,066
2022-11-03	8.200	8.240	8.120	8.180	6.866	5,226
2022-11-02	8.230	8.450	8.230	8.360	6.832	27,973
2022-11-01	8.000	8.150	8.000	8.150	6.660	5,685
2022-10-31	8.050	8.100	7.970	8.000	6.538	12,984
2022-10-28	7.910	8.030	7.910	8.020	6.554	5,382
2022-10-27	7.990	8.000	7.880	7.920	6.472	3,454
2022-10-26	7.930	8.030	7.910	7.990	6.530	1,174
2022-10-25	7.830	8.000	7.820	7.930	6.481	1,896
2022-10-24	7.800	7.990	7.740	7.930	6.481	2,651
2022-10-21	7.940	7.960	7.850	7.850	6.415	1,314
2022-10-20	8.000	8.000	7.870	7.930	6.481	3,370
2022-10-19	8.040	8.040	7.970	8.000	6.538	10,965
2022-10-18	7.900	8.050	7.850	7.960	6.505	18,692
2022-10-17	8.000	8.010	7.850	7.880	6.440	11,375
2022-10-14	7.560	7.730	7.560	7.610	6.219	8,224
2022-10-13	7.580	7.580	7.500	7.550	6.170	2,161
2022-10-12	7.480	7.590	7.460	7.570	6.186	13,414
2022-10-11	7.470	7.500	7.350	7.460	6.096	5,836
2022-10-10	7.480	7.590	7.470	7.590	6.203	2,616
2022-10-07	7.660	7.660	7.470	7.480	6.113	6,099
2022-10-06	7.810	7.810	7.600	7.660	6.260	82,588
2022-10-05	7.800	7.800	7.550	7.790	6.366	3,703
2022-10-04	7.900	7.900	7.620	7.800	6.374	521
2022-10-03	7.370	7.860	7.370	7.620	6.227	4,934
2022-09-30	7.340	7.530	7.340	7.370	6.023	2,941
2022-09-29	7.350	7.390	7.300	7.340	5.998	5,439
2022-09-28	7.460	7.500	7.350	7.350	6.007	6,835

← NewerPage 17 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.