Aspo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.340 | 5.360 | 5.280 | 5.320 | 5.042 | 5,876 |
| 2025-08-07 | 5.340 | 5.340 | 5.320 | 5.340 | 5.061 | 7,189 |
| 2025-08-06 | 5.320 | 5.360 | 5.320 | 5.340 | 5.061 | 4,054 |
| 2025-08-05 | 5.260 | 5.360 | 5.260 | 5.360 | 5.080 | 1,024 |
| 2025-08-04 | 5.360 | 5.360 | 5.260 | 5.260 | 4.985 | 5,883 |
| 2025-08-01 | 5.280 | 5.340 | 5.260 | 5.260 | 4.985 | 4,175 |
| 2025-07-31 | 5.260 | 5.300 | 5.240 | 5.280 | 5.004 | 8,991 |
| 2025-07-30 | 5.300 | 5.340 | 5.260 | 5.260 | 4.985 | 3,172 |
| 2025-07-29 | 5.300 | 5.360 | 5.260 | 5.340 | 5.061 | 6,719 |
| 2025-07-28 | 5.340 | 5.380 | 5.320 | 5.360 | 5.080 | 21,030 |
| 2025-07-25 | 5.240 | 5.360 | 5.240 | 5.360 | 5.080 | 9,004 |
| 2025-07-24 | 5.280 | 5.280 | 5.240 | 5.240 | 4.966 | 9,531 |
| 2025-07-23 | 5.280 | 5.280 | 5.240 | 5.280 | 5.004 | 6,952 |
| 2025-07-22 | 5.300 | 5.300 | 5.220 | 5.260 | 4.985 | 5,885 |
| 2025-07-21 | 5.240 | 5.300 | 5.220 | 5.300 | 5.023 | 7,315 |
| 2025-07-18 | 5.240 | 5.260 | 5.200 | 5.260 | 4.985 | 7,496 |
| 2025-07-17 | 5.280 | 5.280 | 5.160 | 5.260 | 4.985 | 10,245 |
| 2025-07-16 | 5.300 | 5.300 | 5.240 | 5.280 | 5.004 | 1,573 |
| 2025-07-15 | 5.260 | 5.320 | 5.180 | 5.300 | 5.023 | 9,738 |
| 2025-07-14 | 5.240 | 5.340 | 5.160 | 5.320 | 5.042 | 6,699 |
| 2025-07-11 | 5.340 | 5.340 | 5.240 | 5.240 | 4.966 | 5,340 |
| 2025-07-10 | 5.320 | 5.360 | 5.280 | 5.340 | 5.061 | 5,968 |
| 2025-07-09 | 5.360 | 5.360 | 5.340 | 5.360 | 5.080 | 3,591 |
| 2025-07-08 | 5.320 | 5.340 | 5.260 | 5.340 | 5.061 | 2,310 |
| 2025-07-07 | 5.320 | 5.320 | 5.280 | 5.320 | 5.042 | 12,705 |
| 2025-07-04 | 5.320 | 5.380 | 5.300 | 5.360 | 5.080 | 8,111 |
| 2025-07-03 | 5.300 | 5.380 | 5.300 | 5.380 | 5.099 | 2,162 |
| 2025-07-02 | 5.300 | 5.380 | 5.300 | 5.380 | 5.099 | 6,221 |
| 2025-07-01 | 5.360 | 5.360 | 5.280 | 5.300 | 5.023 | 6,000 |
| 2025-06-30 | 5.340 | 5.400 | 5.340 | 5.360 | 5.080 | 7,708 |
| 2025-06-27 | 5.300 | 5.340 | 5.260 | 5.340 | 5.061 | 6,046 |
| 2025-06-26 | 5.280 | 5.280 | 5.160 | 5.220 | 4.947 | 17,019 |
| 2025-06-25 | 5.200 | 5.280 | 5.200 | 5.260 | 4.985 | 6,973 |
| 2025-06-24 | 5.080 | 5.180 | 5.080 | 5.140 | 4.871 | 7,584 |
| 2025-06-23 | 5.160 | 5.160 | 5.000 | 5.080 | 4.815 | 6,786 |
| 2025-06-19 | 5.240 | 5.240 | 5.140 | 5.180 | 4.909 | 8,301 |
| 2025-06-18 | 5.300 | 5.300 | 5.220 | 5.240 | 4.966 | 4,206 |
| 2025-06-17 | 5.220 | 5.300 | 5.220 | 5.260 | 4.985 | 7,638 |
| 2025-06-16 | 5.240 | 5.240 | 5.180 | 5.220 | 4.947 | 4,312 |
| 2025-06-13 | 5.300 | 5.360 | 5.260 | 5.260 | 4.985 | 7,077 |
| 2025-06-12 | 5.320 | 5.340 | 5.280 | 5.320 | 5.042 | 4,826 |
| 2025-06-11 | 5.360 | 5.380 | 5.300 | 5.320 | 5.042 | 7,384 |
| 2025-06-10 | 5.320 | 5.420 | 5.300 | 5.360 | 5.080 | 12,444 |
| 2025-06-09 | 5.300 | 5.380 | 5.300 | 5.320 | 5.042 | 5,444 |
| 2025-06-06 | 5.300 | 5.360 | 5.300 | 5.300 | 5.023 | 3,845 |
| 2025-06-05 | 5.260 | 5.380 | 5.260 | 5.280 | 5.004 | 8,349 |
| 2025-06-04 | 5.320 | 5.320 | 5.220 | 5.260 | 4.985 | 1,170 |
| 2025-06-03 | 5.300 | 5.300 | 5.220 | 5.300 | 5.023 | 27,101 |
| 2025-06-02 | 5.260 | 5.340 | 5.220 | 5.260 | 4.985 | 4,905 |
| 2025-05-30 | 5.240 | 5.320 | 5.220 | 5.260 | 4.985 | 4,198 |
| 2025-05-28 | 5.240 | 5.300 | 5.240 | 5.240 | 4.966 | 3,897 |
| 2025-05-27 | 5.280 | 5.320 | 5.220 | 5.240 | 4.966 | 6,957 |
| 2025-05-26 | 5.280 | 5.320 | 5.240 | 5.280 | 5.004 | 4,946 |
| 2025-05-23 | 5.320 | 5.320 | 5.220 | 5.280 | 5.004 | 4,487 |
| 2025-05-22 | 5.400 | 5.400 | 5.300 | 5.320 | 5.042 | 4,487 |
| 2025-05-21 | 5.340 | 5.380 | 5.320 | 5.380 | 5.099 | 5,848 |
| 2025-05-20 | 5.340 | 5.380 | 5.300 | 5.340 | 5.061 | 3,738 |
| 2025-05-19 | 5.380 | 5.380 | 5.300 | 5.340 | 5.061 | 4,397 |
| 2025-05-16 | 5.320 | 5.400 | 5.320 | 5.340 | 5.061 | 6,808 |
| 2025-05-15 | 5.380 | 5.460 | 5.340 | 5.400 | 5.118 | 10,682 |
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.