Aspo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.180 | 6.220 | 6.120 | 6.140 | 5.914 | 12,185 |
| 2025-10-29 | 6.220 | 6.240 | 6.120 | 6.180 | 5.953 | 5,991 |
| 2025-10-28 | 6.220 | 6.280 | 6.180 | 6.220 | 5.895 | 8,855 |
| 2025-10-27 | 6.240 | 6.260 | 6.160 | 6.200 | 5.876 | 15,226 |
| 2025-10-24 | 6.180 | 6.220 | 6.100 | 6.220 | 5.895 | 16,193 |
| 2025-10-23 | 6.160 | 6.200 | 6.120 | 6.140 | 5.819 | 18,932 |
| 2025-10-22 | 6.100 | 6.180 | 6.100 | 6.120 | 5.800 | 3,162 |
| 2025-10-21 | 6.080 | 6.140 | 6.080 | 6.080 | 5.762 | 5,292 |
| 2025-10-20 | 6.080 | 6.160 | 6.060 | 6.060 | 5.743 | 9,064 |
| 2025-10-17 | 6.100 | 6.140 | 6.060 | 6.060 | 5.743 | 9,322 |
| 2025-10-16 | 6.080 | 6.140 | 6.080 | 6.100 | 5.781 | 5,516 |
| 2025-10-15 | 6.180 | 6.220 | 6.080 | 6.080 | 5.762 | 4,767 |
| 2025-10-14 | 6.120 | 6.200 | 6.120 | 6.180 | 5.857 | 4,149 |
| 2025-10-13 | 6.180 | 6.180 | 6.100 | 6.120 | 5.800 | 6,435 |
| 2025-10-10 | 6.200 | 6.240 | 6.180 | 6.180 | 5.857 | 7,854 |
| 2025-10-09 | 6.080 | 6.220 | 6.080 | 6.200 | 5.876 | 14,369 |
| 2025-10-08 | 6.000 | 6.140 | 6.000 | 6.060 | 5.743 | 30,229 |
| 2025-10-07 | 6.080 | 6.080 | 5.940 | 6.000 | 5.687 | 6,597 |
| 2025-10-06 | 5.940 | 6.080 | 5.940 | 6.020 | 5.706 | 21,205 |
| 2025-10-03 | 5.920 | 5.960 | 5.900 | 5.940 | 5.630 | 14,699 |
| 2025-10-02 | 5.940 | 5.960 | 5.900 | 5.920 | 5.611 | 9,572 |
| 2025-10-01 | 6.000 | 6.000 | 5.900 | 5.940 | 5.630 | 18,366 |
| 2025-09-30 | 6.000 | 6.000 | 5.900 | 5.980 | 5.668 | 1,913 |
| 2025-09-29 | 5.960 | 6.000 | 5.900 | 5.900 | 5.592 | 9,100 |
| 2025-09-26 | 5.960 | 6.000 | 5.900 | 5.960 | 5.649 | 6,245 |
| 2025-09-25 | 6.060 | 6.060 | 5.960 | 5.960 | 5.649 | 5,656 |
| 2025-09-24 | 6.100 | 6.100 | 6.060 | 6.060 | 5.743 | 6,682 |
| 2025-09-23 | 6.040 | 6.120 | 6.040 | 6.060 | 5.743 | 5,466 |
| 2025-09-22 | 6.100 | 6.100 | 6.020 | 6.040 | 5.724 | 4,980 |
| 2025-09-19 | 6.060 | 6.100 | 6.040 | 6.100 | 5.781 | 6,535 |
| 2025-09-18 | 6.060 | 6.080 | 6.000 | 6.060 | 5.743 | 3,368 |
| 2025-09-17 | 6.060 | 6.120 | 6.060 | 6.060 | 5.743 | 13,922 |
| 2025-09-16 | 6.020 | 6.100 | 6.000 | 6.000 | 5.687 | 9,885 |
| 2025-09-15 | 5.940 | 6.000 | 5.880 | 6.000 | 5.687 | 7,469 |
| 2025-09-12 | 5.980 | 5.980 | 5.900 | 5.900 | 5.592 | 11,482 |
| 2025-09-11 | 5.840 | 5.900 | 5.820 | 5.880 | 5.573 | 19,296 |
| 2025-09-10 | 5.840 | 5.880 | 5.800 | 5.800 | 5.497 | 5,558 |
| 2025-09-09 | 5.820 | 5.840 | 5.780 | 5.840 | 5.535 | 2,835 |
| 2025-09-08 | 5.800 | 5.840 | 5.760 | 5.760 | 5.459 | 21,427 |
| 2025-09-05 | 5.800 | 5.800 | 5.740 | 5.800 | 5.497 | 4,893 |
| 2025-09-04 | 5.740 | 5.760 | 5.700 | 5.740 | 5.440 | 2,483 |
| 2025-09-03 | 5.780 | 5.780 | 5.740 | 5.780 | 5.478 | 28,447 |
| 2025-09-02 | 5.760 | 5.780 | 5.700 | 5.780 | 5.478 | 26,337 |
| 2025-09-01 | 5.700 | 5.780 | 5.700 | 5.720 | 5.421 | 10,365 |
| 2025-08-29 | 5.740 | 5.800 | 5.680 | 5.700 | 5.402 | 6,138 |
| 2025-08-28 | 5.860 | 5.860 | 5.640 | 5.740 | 5.440 | 12,434 |
| 2025-08-27 | 5.880 | 5.880 | 5.760 | 5.780 | 5.478 | 4,073 |
| 2025-08-26 | 5.860 | 5.880 | 5.800 | 5.880 | 5.573 | 8,560 |
| 2025-08-25 | 5.820 | 5.920 | 5.800 | 5.860 | 5.554 | 25,940 |
| 2025-08-22 | 5.700 | 5.800 | 5.640 | 5.800 | 5.497 | 26,360 |
| 2025-08-21 | 5.740 | 5.740 | 5.660 | 5.660 | 5.364 | 14,933 |
| 2025-08-20 | 5.720 | 5.760 | 5.680 | 5.720 | 5.421 | 8,325 |
| 2025-08-19 | 5.740 | 5.740 | 5.680 | 5.720 | 5.421 | 37,171 |
| 2025-08-18 | 5.880 | 5.960 | 5.580 | 5.580 | 5.288 | 41,054 |
| 2025-08-15 | 5.440 | 6.000 | 5.400 | 5.800 | 5.497 | 63,214 |
| 2025-08-14 | 5.300 | 5.460 | 5.300 | 5.420 | 5.137 | 18,992 |
| 2025-08-13 | 5.360 | 5.380 | 5.300 | 5.320 | 5.042 | 13,728 |
| 2025-08-12 | 5.340 | 5.380 | 5.300 | 5.300 | 5.023 | 7,126 |
| 2025-08-11 | 5.300 | 5.360 | 5.280 | 5.360 | 5.080 | 5,116 |
| 2025-08-08 | 5.340 | 5.360 | 5.280 | 5.320 | 5.042 | 5,876 |
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.