Aspo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	11.320	11.340	11.240	11.240	8.906	6,007
2022-01-12	11.440	11.540	11.240	11.320	8.970	7,292
2022-01-11	11.240	11.420	11.240	11.400	9.033	6,575
2022-01-10	11.540	11.540	11.000	11.240	8.906	10,652
2022-01-07	11.740	11.740	11.520	11.540	9.144	9,129
2022-01-05	11.660	11.760	11.640	11.760	9.319	9,044
2022-01-04	11.620	11.800	11.620	11.640	9.223	14,126
2022-01-03	11.360	11.660	11.360	11.620	9.208	22,032
2021-12-30	11.400	11.460	11.280	11.360	9.002	9,435
2021-12-29	11.300	11.400	11.160	11.400	9.033	16,942
2021-12-28	11.160	11.360	11.100	11.100	8.796	22,295
2021-12-27	11.140	11.340	11.000	11.160	8.843	33,030
2021-12-23	10.820	11.180	10.820	11.080	8.780	16,222
2021-12-22	10.840	10.960	10.820	10.940	8.669	18,927
2021-12-21	10.860	10.980	10.820	10.840	8.590	11,782
2021-12-20	10.920	10.980	10.680	10.780	8.542	26,810
2021-12-17	11.120	11.140	10.820	11.140	8.827	17,316
2021-12-16	11.220	11.340	11.080	11.080	8.780	24,549
2021-12-15	11.100	11.300	11.100	11.140	8.827	10,645
2021-12-14	11.360	11.440	11.100	11.100	8.796	10,429
2021-12-13	11.280	11.540	11.240	11.440	9.065	17,346
2021-12-10	11.200	11.280	11.120	11.220	8.891	4,080
2021-12-09	11.000	11.260	10.960	11.200	8.875	28,210
2021-12-08	11.000	11.240	10.960	10.960	8.685	20,553
2021-12-07	10.800	11.040	10.700	10.960	8.685	47,496
2021-12-03	10.980	10.980	10.460	10.500	8.320	19,668
2021-12-02	10.800	10.920	10.680	10.800	8.558	34,425
2021-12-01	10.640	10.880	10.520	10.780	8.542	52,673
2021-11-30	10.700	10.700	10.320	10.320	8.177	29,703
2021-11-29	10.720	10.940	10.560	10.680	8.463	18,705
2021-11-26	10.900	11.080	10.640	10.780	8.542	23,250
2021-11-25	11.400	11.400	11.140	11.320	8.970	3,699
2021-11-24	11.120	11.260	11.100	11.200	8.875	10,630
2021-11-23	11.300	11.380	11.120	11.120	8.811	13,467
2021-11-22	11.520	11.660	11.420	11.560	9.160	6,636
2021-11-19	11.700	11.720	11.400	11.520	9.128	23,907
2021-11-18	11.720	11.800	11.680	11.720	9.287	5,823
2021-11-17	11.840	11.840	11.620	11.680	9.255	5,139
2021-11-16	11.840	11.940	11.660	11.840	9.382	7,848
2021-11-15	11.800	11.840	11.740	11.840	9.382	5,588
2021-11-12	12.000	12.000	11.760	11.800	9.350	3,023
2021-11-11	11.700	11.900	11.700	11.700	9.271	6,703
2021-11-10	11.800	11.880	11.700	11.800	9.350	20,704
2021-11-09	11.800	11.920	11.720	11.800	9.350	4,819
2021-11-08	11.760	11.920	11.740	11.800	9.350	19,859
2021-11-05	11.620	11.800	11.620	11.760	9.319	15,410
2021-11-04	11.700	11.800	11.640	11.700	9.271	6,607
2021-11-03	11.680	11.800	11.540	11.700	9.271	8,970
2021-11-02	11.940	11.960	11.700	11.700	9.271	8,093
2021-11-01	12.180	12.220	11.900	11.940	9.461	11,951
2021-10-29	12.520	12.520	11.940	12.160	9.635	25,364
2021-10-28	12.860	12.860	12.300	12.520	9.921	32,295
2021-10-27	12.900	13.240	12.620	13.040	10.198	46,951
2021-10-26	13.480	13.480	12.600	13.400	10.480	30,028
2021-10-25	12.100	13.500	12.100	13.500	10.558	24,405
2021-10-22	11.980	12.100	11.850	12.100	9.463	12,932
2021-10-21	11.900	12.100	11.740	11.900	9.307	14,922
2021-10-20	11.800	11.940	11.760	11.940	9.338	11,167

← NewerPage 21 of 21 · 1,258 trading days

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.