Aspo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	7.410	7.580	7.410	7.460	6.096	7,407
2022-09-26	7.590	7.610	7.410	7.480	6.113	3,590
2022-09-23	7.610	7.610	7.500	7.570	6.186	4,449
2022-09-22	7.760	7.760	7.540	7.600	6.211	1,573
2022-09-21	7.850	7.880	7.610	7.760	6.342	1,320
2022-09-20	7.780	7.810	7.710	7.760	6.342	1,722
2022-09-19	8.100	8.100	7.680	7.780	6.358	9,647
2022-09-16	8.130	8.230	7.850	8.050	6.579	5,285
2022-09-15	8.050	8.220	7.870	7.960	6.505	4,736
2022-09-14	7.750	8.030	7.740	7.990	6.530	9,754
2022-09-13	8.310	8.310	7.730	7.730	6.317	12,927
2022-09-12	7.610	8.280	7.600	8.200	6.701	30,230
2022-09-09	7.520	7.670	7.460	7.610	6.219	3,304
2022-09-08	7.490	7.580	7.480	7.520	6.146	2,425
2022-09-07	7.500	7.520	7.300	7.490	6.121	4,818
2022-09-06	7.320	7.500	7.220	7.410	6.056	13,025
2022-09-05	7.520	7.520	7.260	7.320	5.982	3,717
2022-09-02	7.780	7.780	7.490	7.520	6.146	9,019
2022-09-01	7.700	7.800	7.580	7.780	6.358	17,573
2022-08-31	7.550	7.700	7.550	7.700	6.293	1,000
2022-08-30	7.550	7.790	7.520	7.600	6.211	4,794
2022-08-29	7.860	7.860	7.550	7.550	6.170	11,271
2022-08-26	7.860	7.970	7.860	7.870	6.432	1,613
2022-08-25	7.870	7.900	7.830	7.860	6.423	2,408
2022-08-24	7.940	7.960	7.820	7.870	6.432	5,709
2022-08-23	7.920	7.980	7.860	7.900	6.456	4,487
2022-08-22	8.100	8.100	7.930	7.990	6.530	4,774
2022-08-19	8.000	8.290	7.920	8.110	6.628	5,084
2022-08-18	8.000	8.130	7.860	8.030	6.562	2,895
2022-08-17	8.190	8.190	8.000	8.000	6.538	6,058
2022-08-16	8.170	8.280	8.020	8.190	6.693	6,131
2022-08-15	8.050	8.340	8.050	8.170	6.677	13,063
2022-08-12	8.350	8.450	8.200	8.350	6.824	7,829
2022-08-11	8.270	8.400	8.100	8.350	6.824	20,590
2022-08-10	8.400	8.840	8.300	8.400	6.865	42,244
2022-08-09	7.900	8.200	7.710	8.000	6.538	23,989
2022-08-08	7.670	7.800	7.600	7.690	6.284	11,276
2022-08-05	7.700	7.780	7.600	7.600	6.211	6,216
2022-08-04	7.640	7.690	7.520	7.690	6.284	4,820
2022-08-03	7.500	7.650	7.500	7.650	6.252	3,944
2022-08-02	7.540	7.660	7.450	7.500	6.129	7,719
2022-08-01	7.550	7.650	7.510	7.510	6.137	8,476
2022-07-29	7.600	7.610	7.500	7.530	6.154	3,641
2022-07-28	7.660	7.660	7.450	7.510	6.137	31,386
2022-07-27	7.480	7.680	7.450	7.680	6.276	4,335
2022-07-26	7.580	7.670	7.460	7.490	6.121	11,786
2022-07-25	7.460	7.590	7.460	7.580	6.195	2,567
2022-07-22	7.620	7.620	7.430	7.460	6.096	4,540
2022-07-21	7.510	7.610	7.410	7.610	6.219	2,277
2022-07-20	7.600	7.640	7.450	7.500	6.129	2,722
2022-07-19	7.590	7.620	7.460	7.620	6.227	2,498
2022-07-18	7.600	7.640	7.410	7.620	6.227	4,256
2022-07-15	7.460	7.620	7.430	7.460	6.096	12,144
2022-07-14	7.690	7.690	7.460	7.460	6.096	7,024
2022-07-13	7.490	7.690	7.490	7.670	6.268	2,463
2022-07-12	7.630	7.630	7.490	7.540	6.162	9,505
2022-07-11	7.860	7.860	7.610	7.650	6.252	6,413
2022-07-08	7.800	7.880	7.700	7.870	6.432	2,470
2022-07-07	7.600	7.990	7.600	7.800	6.374	9,992
2022-07-06	7.540	7.680	7.540	7.560	6.178	2,825

← NewerPage 18 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.