Aspo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	6.240	6.240	6.140	6.220	6.220	10,813
2026-04-27	6.360	6.360	6.200	6.220	6.220	23,054
2026-04-24	6.300	6.380	6.260	6.380	6.380	10,995
2026-04-23	6.320	6.340	6.240	6.300	6.300	8,878
2026-04-22	6.500	6.500	6.320	6.320	6.320	16,871
2026-04-21	6.340	6.480	6.340	6.480	6.480	8,099
2026-04-20	6.500	6.500	6.300	6.340	6.340	25,280
2026-04-17	6.720	6.940	6.700	6.800	6.550	16,918
2026-04-16	6.460	6.880	6.460	6.700	6.454	31,227
2026-04-15	6.580	6.640	6.460	6.460	6.223	24,555
2026-04-14	6.420	6.660	6.420	6.500	6.261	8,142
2026-04-13	6.460	6.500	6.140	6.380	6.145	23,996
2026-04-10	6.560	6.580	6.500	6.500	6.261	17,766
2026-04-09	6.660	6.700	6.520	6.540	6.300	9,171
2026-04-08	6.540	6.720	6.540	6.660	6.415	11,176
2026-04-07	6.540	6.740	6.460	6.460	6.223	14,368
2026-04-02	6.480	6.540	6.400	6.540	6.300	7,960
2026-04-01	6.500	6.500	6.340	6.460	6.223	8,127
2026-03-31	6.240	6.340	6.220	6.280	6.049	10,914
2026-03-30	6.380	6.380	6.160	6.320	6.088	29,581
2026-03-27	6.540	6.540	6.420	6.420	6.184	6,970
2026-03-26	6.540	6.540	6.460	6.500	6.261	4,126
2026-03-25	6.400	6.540	6.400	6.480	6.242	4,192
2026-03-24	6.400	6.480	6.360	6.420	6.184	3,046
2026-03-23	6.520	6.520	6.200	6.420	6.184	16,213
2026-03-20	6.620	6.660	6.540	6.540	6.300	5,566
2026-03-19	6.740	6.760	6.600	6.620	6.377	6,430
2026-03-18	6.840	6.920	6.700	6.740	6.492	7,180
2026-03-17	6.720	6.800	6.700	6.800	6.550	10,427
2026-03-16	6.640	6.720	6.600	6.720	6.473	7,713
2026-03-13	6.640	6.700	6.560	6.680	6.434	10,044
2026-03-12	6.660	6.680	6.620	6.660	6.415	4,264
2026-03-11	6.600	6.700	6.540	6.640	6.396	4,839
2026-03-10	6.620	6.680	6.620	6.640	6.396	5,419
2026-03-09	6.700	6.700	6.520	6.620	6.377	19,203
2026-03-06	6.660	6.800	6.660	6.800	6.550	6,698
2026-03-05	6.700	6.760	6.620	6.660	6.415	14,456
2026-03-04	6.660	6.740	6.600	6.700	6.454	17,513
2026-03-03	6.780	6.780	6.600	6.660	6.415	12,899
2026-03-02	6.840	6.860	6.800	6.820	6.569	10,648
2026-02-27	6.940	6.980	6.900	6.920	6.666	6,830
2026-02-26	6.940	6.980	6.880	6.880	6.627	7,982
2026-02-25	6.920	6.960	6.860	6.940	6.685	5,054
2026-02-24	7.000	7.000	6.840	6.920	6.666	18,648
2026-02-23	6.860	7.180	6.860	7.000	6.743	19,671
2026-02-20	6.820	6.920	6.820	6.840	6.589	6,730
2026-02-19	7.020	7.020	6.800	6.820	6.569	19,092
2026-02-18	7.200	7.200	6.940	7.020	6.762	29,176
2026-02-17	7.440	7.440	7.160	7.200	6.935	31,361
2026-02-16	7.760	7.760	7.420	7.480	7.205	34,904
2026-02-13	7.800	8.000	7.740	8.000	7.706	23,696
2026-02-12	7.680	7.820	7.660	7.800	7.513	27,907
2026-02-11	7.580	7.660	7.520	7.660	7.378	6,186
2026-02-10	7.600	7.700	7.500	7.580	7.301	32,660
2026-02-09	7.560	7.580	7.520	7.580	7.301	10,944
2026-02-06	7.520	7.600	7.500	7.560	7.282	6,798
2026-02-05	7.640	7.640	7.440	7.520	7.244	11,889
2026-02-04	7.640	7.640	7.560	7.620	7.340	7,137
2026-02-03	7.580	7.720	7.580	7.640	7.359	7,539
2026-02-02	7.600	7.600	7.400	7.540	7.263	11,958

← NewerPage 3 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.