Aspo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	7.800	7.820	7.500	7.550	6.170	4,829
2022-07-04	7.800	7.880	7.700	7.800	6.374	4,654
2022-07-01	7.700	7.990	7.610	7.800	6.374	24,257
2022-06-30	7.980	7.980	7.600	7.700	6.293	6,151
2022-06-29	8.000	8.000	7.880	7.950	6.497	6,356
2022-06-28	7.810	7.820	7.710	7.800	6.374	4,364
2022-06-27	7.800	7.960	7.600	7.700	6.293	5,654
2022-06-23	7.860	7.860	7.600	7.760	6.342	2,970
2022-06-22	8.070	8.070	7.700	7.830	6.399	6,862
2022-06-21	7.920	8.180	7.920	8.060	6.587	11,720
2022-06-20	7.620	7.920	7.590	7.920	6.472	29,428
2022-06-17	7.660	7.720	7.580	7.600	6.211	39,594
2022-06-16	7.700	7.700	7.550	7.660	6.260	32,389
2022-06-15	7.940	7.940	7.570	7.600	6.211	16,629
2022-06-14	7.310	8.030	7.190	7.830	6.399	39,608
2022-06-13	7.300	7.360	7.200	7.310	5.974	15,293
2022-06-10	7.400	7.400	7.290	7.390	6.039	3,168
2022-06-09	7.440	7.550	7.380	7.400	6.047	11,986
2022-06-08	7.620	7.620	7.270	7.450	6.088	12,553
2022-06-07	7.580	7.620	7.440	7.580	6.195	16,751
2022-06-06	7.430	7.600	7.430	7.580	6.195	8,175
2022-06-03	7.500	7.520	7.360	7.430	6.072	7,893
2022-06-02	7.380	7.480	7.340	7.470	6.105	13,759
2022-06-01	7.250	7.390	7.250	7.350	6.007	4,498
2022-05-31	7.480	7.480	7.250	7.250	5.925	9,454
2022-05-30	7.330	7.490	7.280	7.480	6.113	10,868
2022-05-27	7.150	7.400	7.150	7.330	5.990	9,372
2022-05-25	7.200	7.360	7.040	7.360	6.015	9,145
2022-05-24	7.240	7.240	7.030	7.120	5.819	6,274
2022-05-23	7.300	7.310	7.160	7.240	5.917	2,300
2022-05-20	7.000	7.370	7.000	7.170	5.859	11,266
2022-05-19	7.000	7.230	6.940	7.230	5.909	8,982
2022-05-18	7.150	7.270	7.000	7.000	5.721	6,620
2022-05-17	7.250	7.300	7.150	7.150	5.843	14,178
2022-05-16	7.210	7.280	7.190	7.220	5.900	6,914
2022-05-13	7.150	7.320	7.110	7.210	5.892	13,803
2022-05-12	7.000	7.130	6.790	7.130	5.827	17,592
2022-05-11	6.990	7.110	6.810	7.020	5.737	10,151
2022-05-10	6.860	6.890	6.760	6.890	5.631	9,771
2022-05-09	6.990	7.030	6.790	6.870	5.614	24,409
2022-05-06	6.920	7.080	6.840	6.990	5.712	23,681
2022-05-05	6.930	7.130	6.920	6.920	5.655	28,596
2022-05-04	7.150	7.450	7.100	7.230	5.909	32,325
2022-05-03	7.000	7.080	6.900	7.040	5.753	11,536
2022-05-02	7.100	7.100	6.830	6.870	5.614	17,107
2022-04-29	7.070	7.150	6.960	7.100	5.802	17,875
2022-04-28	6.920	7.040	6.880	6.960	5.688	20,682
2022-04-27	6.900	6.930	6.750	6.820	5.573	14,690
2022-04-26	6.970	7.130	6.900	6.900	5.639	8,420
2022-04-25	7.130	7.130	6.890	6.970	5.696	23,576
2022-04-22	7.200	7.200	7.020	7.170	5.859	11,896
2022-04-21	6.930	7.180	6.930	7.090	5.794	10,471
2022-04-20	6.960	7.010	6.930	6.940	5.672	10,273
2022-04-19	6.860	6.980	6.690	6.940	5.672	26,508
2022-04-14	6.890	6.980	6.850	6.980	5.704	5,341
2022-04-13	6.900	6.900	6.690	6.780	5.541	8,759
2022-04-12	6.800	6.940	6.650	6.870	5.614	19,554
2022-04-11	6.870	6.870	6.720	6.730	5.500	27,649
2022-04-08	6.840	6.940	6.660	6.870	5.614	36,332
2022-04-07	7.490	7.490	6.820	6.840	5.590	54,567

← NewerPage 19 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.