Aspo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.400 | 5.420 | 5.380 | 5.380 | 5.099 | 4,210 |
| 2025-05-13 | 5.400 | 5.420 | 5.280 | 5.400 | 5.118 | 22,913 |
| 2025-05-12 | 5.280 | 5.500 | 5.280 | 5.360 | 5.080 | 38,644 |
| 2025-05-09 | 5.160 | 5.180 | 5.000 | 5.060 | 4.796 | 22,566 |
| 2025-05-08 | 5.140 | 5.160 | 5.060 | 5.100 | 4.834 | 2,204 |
| 2025-05-07 | 5.160 | 5.200 | 5.020 | 5.100 | 4.834 | 32,173 |
| 2025-05-06 | 5.140 | 5.220 | 5.120 | 5.140 | 4.871 | 21,881 |
| 2025-05-05 | 5.100 | 5.140 | 5.100 | 5.140 | 4.871 | 8,599 |
| 2025-05-02 | 5.280 | 5.280 | 5.100 | 5.100 | 4.834 | 15,809 |
| 2025-04-30 | 5.240 | 5.260 | 5.180 | 5.200 | 4.928 | 7,499 |
| 2025-04-29 | 5.200 | 5.260 | 5.200 | 5.200 | 4.928 | 3,265 |
| 2025-04-28 | 5.280 | 5.280 | 5.180 | 5.200 | 4.928 | 4,221 |
| 2025-04-25 | 5.280 | 5.300 | 5.220 | 5.280 | 4.919 | 6,016 |
| 2025-04-24 | 5.280 | 5.300 | 5.220 | 5.220 | 4.863 | 3,387 |
| 2025-04-23 | 5.120 | 5.280 | 5.080 | 5.280 | 4.919 | 11,269 |
| 2025-04-22 | 5.000 | 5.080 | 5.000 | 5.020 | 4.677 | 8,757 |
| 2025-04-17 | 5.000 | 5.080 | 5.000 | 5.040 | 4.695 | 2,563 |
| 2025-04-16 | 5.180 | 5.180 | 4.990 | 5.020 | 4.677 | 4,019 |
| 2025-04-15 | 4.990 | 5.100 | 4.990 | 5.100 | 4.751 | 3,804 |
| 2025-04-14 | 5.020 | 5.060 | 4.980 | 4.990 | 4.649 | 9,008 |
| 2025-04-11 | 5.080 | 5.080 | 4.940 | 4.980 | 4.639 | 8,514 |
| 2025-04-10 | 5.020 | 5.140 | 5.000 | 5.020 | 4.677 | 11,872 |
| 2025-04-09 | 5.000 | 5.020 | 4.850 | 4.850 | 4.518 | 56,203 |
| 2025-04-08 | 4.780 | 5.060 | 4.780 | 5.000 | 4.658 | 10,811 |
| 2025-04-07 | 4.910 | 4.910 | 4.750 | 4.820 | 4.490 | 19,847 |
| 2025-04-04 | 5.060 | 5.100 | 4.860 | 4.900 | 4.565 | 37,689 |
| 2025-04-03 | 5.100 | 5.140 | 5.040 | 5.060 | 4.714 | 19,275 |
| 2025-04-02 | 5.180 | 5.180 | 5.040 | 5.100 | 4.751 | 10,599 |
| 2025-04-01 | 5.140 | 5.240 | 5.100 | 5.100 | 4.751 | 11,913 |
| 2025-03-31 | 5.280 | 5.280 | 5.120 | 5.120 | 4.770 | 10,646 |
| 2025-03-28 | 5.300 | 5.300 | 5.260 | 5.280 | 4.919 | 3,999 |
| 2025-03-27 | 5.240 | 5.360 | 5.220 | 5.280 | 4.919 | 9,765 |
| 2025-03-26 | 5.340 | 5.360 | 5.240 | 5.300 | 4.938 | 10,582 |
| 2025-03-25 | 5.300 | 5.380 | 5.300 | 5.320 | 4.956 | 8,728 |
| 2025-03-24 | 5.240 | 5.300 | 5.240 | 5.300 | 4.938 | 6,649 |
| 2025-03-21 | 5.220 | 5.260 | 5.200 | 5.240 | 4.882 | 5,282 |
| 2025-03-20 | 5.200 | 5.220 | 5.160 | 5.180 | 4.826 | 3,834 |
| 2025-03-19 | 5.100 | 5.220 | 5.100 | 5.180 | 4.826 | 18,962 |
| 2025-03-18 | 5.040 | 5.100 | 5.000 | 5.100 | 4.751 | 17,989 |
| 2025-03-17 | 4.980 | 5.060 | 4.980 | 5.000 | 4.658 | 25,444 |
| 2025-03-14 | 4.940 | 5.020 | 4.920 | 4.980 | 4.639 | 23,727 |
| 2025-03-13 | 4.980 | 4.990 | 4.920 | 4.940 | 4.602 | 14,550 |
| 2025-03-12 | 5.000 | 5.020 | 4.970 | 4.990 | 4.649 | 15,335 |
| 2025-03-11 | 5.020 | 5.020 | 4.960 | 5.000 | 4.658 | 20,264 |
| 2025-03-10 | 4.940 | 5.040 | 4.940 | 5.000 | 4.658 | 34,518 |
| 2025-03-07 | 4.980 | 4.990 | 4.910 | 4.920 | 4.583 | 9,481 |
| 2025-03-06 | 4.980 | 5.000 | 4.940 | 4.950 | 4.611 | 17,976 |
| 2025-03-05 | 4.950 | 5.060 | 4.920 | 4.990 | 4.649 | 8,650 |
| 2025-03-04 | 5.020 | 5.020 | 4.950 | 4.950 | 4.611 | 57,851 |
| 2025-03-03 | 5.080 | 5.140 | 5.000 | 5.060 | 4.714 | 15,922 |
| 2025-02-28 | 5.160 | 5.160 | 5.060 | 5.060 | 4.714 | 10,044 |
| 2025-02-27 | 5.220 | 5.220 | 5.140 | 5.160 | 4.807 | 9,189 |
| 2025-02-26 | 5.260 | 5.260 | 5.140 | 5.220 | 4.863 | 19,235 |
| 2025-02-25 | 5.260 | 5.260 | 5.160 | 5.200 | 4.844 | 14,573 |
| 2025-02-24 | 5.140 | 5.300 | 5.140 | 5.260 | 4.900 | 8,865 |
| 2025-02-21 | 5.120 | 5.140 | 5.100 | 5.120 | 4.770 | 12,872 |
| 2025-02-20 | 5.080 | 5.180 | 5.080 | 5.100 | 4.751 | 3,468 |
| 2025-02-19 | 5.220 | 5.220 | 5.060 | 5.060 | 4.714 | 13,034 |
| 2025-02-18 | 5.220 | 5.280 | 5.180 | 5.200 | 4.844 | 25,035 |
| 2025-02-17 | 5.020 | 5.200 | 5.020 | 5.200 | 4.844 | 44,089 |
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.