Aspo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	7.760	7.760	7.500	7.600	7.321	17,993
2026-01-29	7.760	7.760	7.640	7.720	7.436	4,591
2026-01-28	7.660	7.860	7.660	7.760	7.475	20,359
2026-01-27	7.700	7.700	7.600	7.620	7.340	9,802
2026-01-26	7.640	7.800	7.640	7.700	7.417	19,130
2026-01-23	7.620	7.660	7.540	7.620	7.340	18,751
2026-01-22	7.500	7.660	7.440	7.620	7.340	25,733
2026-01-21	7.220	7.460	7.220	7.460	7.186	21,918
2026-01-20	7.180	7.260	7.120	7.200	6.935	10,171
2026-01-19	7.280	7.280	7.100	7.180	6.916	19,413
2026-01-16	7.060	7.300	7.040	7.280	7.012	30,826
2026-01-15	7.080	7.080	7.040	7.060	6.800	5,017
2026-01-14	7.060	7.080	7.000	7.080	6.820	9,206
2026-01-13	7.080	7.080	7.000	7.040	6.781	12,425
2026-01-12	6.980	7.060	6.940	7.060	6.800	8,036
2026-01-09	7.080	7.100	6.920	6.980	6.723	29,488
2026-01-08	7.040	7.100	6.980	7.060	6.800	15,064
2026-01-07	7.080	7.100	7.000	7.060	6.800	21,908
2026-01-05	6.860	7.100	6.860	7.100	6.839	32,751
2026-01-02	6.700	6.880	6.700	6.840	6.589	39,730
2025-12-30	6.420	6.600	6.400	6.520	6.280	38,571
2025-12-29	6.460	6.500	6.420	6.420	6.184	24,066
2025-12-23	6.360	6.500	6.360	6.440	6.203	14,093
2025-12-22	6.500	6.520	6.440	6.440	6.203	17,461
2025-12-19	6.600	6.600	6.400	6.540	6.300	34,636
2025-12-18	6.620	6.680	6.580	6.600	6.357	16,011
2025-12-17	6.700	6.720	6.620	6.700	6.454	5,400
2025-12-16	6.660	6.700	6.620	6.680	6.434	6,486
2025-12-15	6.680	6.680	6.620	6.620	6.377	10,553
2025-12-12	6.720	6.720	6.640	6.680	6.434	7,421
2025-12-11	6.580	6.660	6.580	6.640	6.396	6,694
2025-12-10	6.760	6.760	6.580	6.580	6.338	11,014
2025-12-09	6.740	6.780	6.700	6.760	6.512	9,052
2025-12-08	6.740	6.800	6.720	6.720	6.473	13,011
2025-12-05	6.600	6.760	6.600	6.740	6.492	12,675
2025-12-04	6.460	6.580	6.460	6.540	6.300	24,272
2025-12-03	6.600	6.600	6.440	6.440	6.203	27,532
2025-12-02	6.680	6.680	6.580	6.580	6.338	13,416
2025-12-01	6.660	6.680	6.620	6.660	6.415	8,211
2025-11-28	6.600	6.660	6.600	6.620	6.377	14,744
2025-11-27	6.700	6.700	6.600	6.620	6.377	9,680
2025-11-26	6.700	6.700	6.600	6.680	6.434	15,112
2025-11-25	6.700	6.700	6.600	6.700	6.454	9,749
2025-11-24	6.640	6.700	6.640	6.640	6.396	12,938
2025-11-21	6.680	6.680	6.620	6.660	6.415	11,054
2025-11-20	6.420	6.740	6.420	6.680	6.434	21,182
2025-11-19	6.560	6.640	6.420	6.440	6.203	17,928
2025-11-18	6.780	6.780	6.500	6.500	6.261	9,757
2025-11-17	6.760	6.800	6.740	6.800	6.550	7,928
2025-11-14	6.820	6.820	6.720	6.760	6.512	8,455
2025-11-13	6.860	6.860	6.780	6.820	6.569	18,383
2025-11-12	6.880	6.900	6.800	6.860	6.608	14,071
2025-11-11	6.800	6.880	6.800	6.860	6.608	11,643
2025-11-10	6.860	6.860	6.800	6.800	6.550	10,773
2025-11-07	6.860	6.900	6.800	6.840	6.589	19,107
2025-11-06	6.780	6.920	6.740	6.900	6.646	36,323
2025-11-05	6.500	6.760	6.500	6.760	6.512	35,280
2025-11-04	6.460	6.600	6.440	6.500	6.261	31,783
2025-11-03	6.300	6.500	6.260	6.460	6.223	45,770
2025-10-31	6.160	6.260	6.160	6.260	6.030	17,992

← NewerPage 4 of 5 · 249 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.