Aspo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.980	6.100	5.980	6.080	6.080	12,498
2026-07-23	5.920	6.040	5.920	5.940	5.940	7,230
2026-07-22	6.000	6.080	5.920	5.920	5.920	8,508
2026-07-21	6.120	6.120	5.920	6.000	6.000	14,816
2026-07-20	6.140	6.140	6.100	6.120	6.120	4,579
2026-07-17	6.020	6.100	6.000	6.060	6.060	3,197
2026-07-16	6.100	6.120	5.980	5.980	5.980	9,762
2026-07-15	6.140	6.200	6.080	6.080	6.080	5,257
2026-07-14	6.200	6.220	6.000	6.140	6.140	8,036
2026-07-13	6.480	6.480	6.100	6.180	6.180	11,610
2026-07-10	5.800	6.260	5.800	6.260	6.260	34,446
2026-07-09	5.860	5.880	5.740	5.740	5.740	23,187
2026-07-08	5.980	5.980	5.840	5.840	5.840	20,447
2026-07-07	6.040	6.060	5.900	6.040	6.040	6,621
2026-07-06	6.060	6.100	6.000	6.060	6.060	6,120
2026-07-03	5.920	6.060	5.900	6.060	6.060	5,536
2026-07-02	5.880	5.960	5.840	5.900	5.900	7,762
2026-07-01	5.960	5.960	5.900	5.900	5.900	2,100
2026-06-30	5.980	6.000	5.920	6.000	6.000	2,202
2026-06-29	5.940	5.980	5.900	5.960	5.960	5,636
2026-06-26	5.840	5.940	5.820	5.940	5.940	3,729
2026-06-25	5.820	5.860	5.800	5.840	5.840	5,575
2026-06-24	5.900	5.920	5.820	5.820	5.820	6,865
2026-06-23	5.980	5.980	5.880	5.900	5.900	7,135
2026-06-22	6.020	6.020	5.880	5.880	5.880	7,490
2026-06-18	5.980	6.060	5.980	5.980	5.980	1,723
2026-06-17	6.000	6.020	5.900	6.020	6.020	3,372
2026-06-16	6.100	6.100	5.980	6.000	6.000	2,855
2026-06-15	6.040	6.100	5.920	6.000	6.000	7,172
2026-06-12	5.880	6.040	5.880	5.920	5.920	8,198
2026-06-11	5.900	5.960	5.840	5.880	5.880	3,135
2026-06-10	5.900	5.940	5.880	5.900	5.900	5,032
2026-06-09	5.980	6.000	5.880	5.900	5.900	11,096
2026-06-08	6.000	6.020	5.980	5.980	5.980	5,773
2026-06-05	6.040	6.100	6.020	6.020	6.020	5,101
2026-06-04	6.060	6.060	6.000	6.060	6.060	5,016
2026-06-03	6.120	6.120	6.040	6.060	6.060	3,899
2026-06-02	6.040	6.140	6.040	6.080	6.080	9,728
2026-06-01	5.960	6.080	5.960	6.000	6.000	14,887
2026-05-29	5.920	6.140	5.920	6.080	6.080	10,621
2026-05-28	6.000	6.000	5.940	5.980	5.980	4,175
2026-05-27	5.960	6.100	5.960	6.000	6.000	11,749
2026-05-26	6.020	6.100	5.940	6.000	6.000	5,215
2026-05-25	5.920	6.020	5.920	6.020	6.020	4,957
2026-05-22	5.960	6.040	5.920	5.920	5.920	5,040
2026-05-21	5.900	6.000	5.880	5.960	5.960	18,275
2026-05-20	5.840	5.920	5.680	5.920	5.920	17,566
2026-05-19	5.880	5.920	5.840	5.840	5.840	7,810
2026-05-18	5.840	5.920	5.820	5.880	5.880	12,453
2026-05-15	5.880	5.900	5.800	5.860	5.860	7,130
2026-05-13	5.940	5.940	5.820	5.860	5.860	6,755
2026-05-12	6.040	6.060	5.800	5.820	5.820	13,631
2026-05-11	6.040	6.060	5.940	6.060	6.060	7,189
2026-05-08	6.100	6.100	5.980	6.000	6.000	5,636
2026-05-07	6.120	6.120	6.040	6.100	6.100	5,327
2026-05-06	6.140	6.140	6.000	6.120	6.120	7,910
2026-05-05	6.020	6.100	5.880	6.100	6.100	12,972
2026-05-04	6.120	6.140	6.020	6.020	6.020	9,760
2026-04-30	6.180	6.180	6.020	6.100	6.100	14,974
2026-04-29	6.220	6.220	6.100	6.120	6.120	8,509

← NewerPage 2 of 21 · 1,259 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.