Aspo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	7.600	7.650	7.310	7.570	5.998	45,598
2022-04-05	7.500	7.660	7.380	7.500	5.943	50,737
2022-04-04	7.230	7.530	7.150	7.440	5.895	34,517
2022-04-01	7.320	7.320	7.090	7.170	5.681	14,802
2022-03-31	7.260	7.460	7.080	7.080	5.610	31,212
2022-03-30	7.000	7.260	6.990	7.090	5.618	22,189
2022-03-29	7.020	7.210	7.000	7.100	5.626	20,490
2022-03-28	6.990	7.020	6.910	6.990	5.539	10,468
2022-03-25	7.070	7.070	6.750	6.770	5.365	18,612
2022-03-24	6.770	7.000	6.650	6.970	5.523	28,782
2022-03-23	6.900	6.960	6.560	6.700	5.309	28,542
2022-03-22	6.950	7.020	6.860	6.870	5.444	17,425
2022-03-21	7.140	7.140	6.850	6.850	5.428	30,457
2022-03-18	7.010	7.110	6.920	7.110	5.634	14,148
2022-03-17	7.220	7.330	6.950	7.040	5.578	14,689
2022-03-16	6.940	7.160	6.940	7.140	5.658	37,804
2022-03-15	7.260	7.260	6.890	6.890	5.460	34,902
2022-03-14	7.060	7.530	7.010	7.260	5.753	69,132
2022-03-11	6.960	7.480	6.960	7.100	5.626	46,901
2022-03-10	7.050	7.050	6.820	6.950	5.507	31,159
2022-03-09	6.860	7.020	6.640	6.950	5.507	112,754
2022-03-08	6.570	7.090	6.500	6.760	5.357	69,597
2022-03-07	6.600	6.650	6.090	6.530	5.174	119,205
2022-03-04	7.020	7.030	6.430	6.670	5.285	63,284
2022-03-03	7.340	7.400	7.000	7.020	5.563	34,870
2022-03-02	7.110	7.390	6.920	7.260	5.753	59,435
2022-03-01	7.940	7.940	7.110	7.250	5.745	100,469
2022-02-28	8.100	8.260	7.550	7.940	6.292	181,048
2022-02-25	8.530	9.100	8.530	8.990	7.124	51,405
2022-02-24	8.470	8.940	8.250	8.540	6.767	71,254
2022-02-23	9.000	9.360	9.000	9.030	7.155	19,325
2022-02-22	8.990	9.300	8.800	9.100	7.211	64,819
2022-02-21	9.610	9.740	9.210	9.350	7.409	49,050
2022-02-18	10.200	10.200	9.800	9.800	7.765	25,001
2022-02-17	10.340	10.400	9.990	10.040	7.956	32,050
2022-02-16	10.220	10.480	10.160	10.340	8.193	32,513
2022-02-15	10.300	10.380	10.020	10.200	8.082	28,315
2022-02-14	10.060	10.060	9.790	9.980	7.908	30,643
2022-02-11	10.300	10.380	10.280	10.320	8.177	7,553
2022-02-10	10.500	10.600	10.360	10.500	8.320	7,415
2022-02-09	10.300	10.600	10.300	10.600	8.399	9,599
2022-02-08	10.400	10.440	10.260	10.300	8.162	8,796
2022-02-07	10.160	10.540	10.160	10.340	8.193	23,498
2022-02-04	10.720	10.720	10.180	10.180	8.067	14,610
2022-02-03	10.900	10.900	10.580	10.720	8.494	14,861
2022-02-02	10.900	11.080	10.840	10.860	8.605	12,767
2022-02-01	10.980	11.240	10.860	10.880	8.621	16,521
2022-01-31	10.660	10.980	10.540	10.960	8.685	21,978
2022-01-28	10.740	10.760	10.460	10.560	8.368	11,597
2022-01-27	10.780	10.880	10.580	10.640	8.431	28,748
2022-01-26	10.600	10.960	10.600	10.880	8.621	16,091
2022-01-25	10.360	10.840	10.300	10.500	8.320	26,387
2022-01-24	10.840	10.860	10.000	10.200	8.082	55,571
2022-01-21	11.360	11.360	10.740	10.940	8.669	28,788
2022-01-20	11.220	11.460	11.140	11.440	9.065	19,440
2022-01-19	11.000	11.240	10.880	11.000	8.716	17,418
2022-01-18	11.060	11.060	10.900	11.000	8.716	15,957
2022-01-17	11.120	11.280	11.040	11.120	8.811	9,588
2022-01-14	11.280	11.340	11.020	11.120	8.811	15,265
2022-01-13	11.320	11.340	11.240	11.240	8.906	6,007

← NewerPage 20 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.