Aspo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.990 | 5.040 | 4.980 | 5.020 | 4.677 | 5,633 |
| 2025-02-13 | 4.990 | 5.040 | 4.930 | 4.990 | 4.649 | 6,104 |
| 2025-02-12 | 5.000 | 5.080 | 4.970 | 4.990 | 4.649 | 9,665 |
| 2025-02-11 | 5.020 | 5.040 | 4.950 | 4.950 | 4.611 | 4,206 |
| 2025-02-10 | 5.040 | 5.060 | 5.000 | 5.000 | 4.658 | 5,333 |
| 2025-02-07 | 5.100 | 5.100 | 5.000 | 5.060 | 4.714 | 2,606 |
| 2025-02-06 | 4.940 | 5.080 | 4.940 | 5.020 | 4.677 | 22,246 |
| 2025-02-05 | 5.000 | 5.020 | 4.920 | 4.930 | 4.593 | 7,896 |
| 2025-02-04 | 4.890 | 5.060 | 4.890 | 4.990 | 4.649 | 20,558 |
| 2025-02-03 | 4.950 | 4.950 | 4.880 | 4.880 | 4.546 | 6,650 |
| 2025-01-31 | 4.950 | 4.970 | 4.940 | 4.950 | 4.611 | 9,016 |
| 2025-01-30 | 5.080 | 5.100 | 4.950 | 4.950 | 4.611 | 3,353 |
| 2025-01-29 | 4.980 | 5.060 | 4.900 | 5.040 | 4.695 | 27,996 |
| 2025-01-28 | 5.020 | 5.020 | 4.960 | 4.960 | 4.621 | 6,508 |
| 2025-01-27 | 5.000 | 5.100 | 5.000 | 5.020 | 4.677 | 14,857 |
| 2025-01-24 | 5.000 | 5.100 | 4.980 | 5.000 | 4.658 | 15,489 |
| 2025-01-23 | 4.860 | 4.990 | 4.820 | 4.990 | 4.649 | 35,371 |
| 2025-01-22 | 4.890 | 4.900 | 4.830 | 4.880 | 4.546 | 13,169 |
| 2025-01-21 | 4.780 | 4.880 | 4.770 | 4.880 | 4.546 | 17,975 |
| 2025-01-20 | 4.780 | 4.820 | 4.770 | 4.780 | 4.453 | 8,606 |
| 2025-01-17 | 4.820 | 4.820 | 4.740 | 4.760 | 4.434 | 10,454 |
| 2025-01-16 | 4.800 | 4.810 | 4.710 | 4.760 | 4.434 | 21,003 |
| 2025-01-15 | 4.760 | 4.790 | 4.730 | 4.760 | 4.434 | 17,200 |
| 2025-01-14 | 4.810 | 4.830 | 4.750 | 4.750 | 4.425 | 19,553 |
| 2025-01-13 | 4.840 | 4.840 | 4.780 | 4.780 | 4.453 | 22,724 |
| 2025-01-10 | 4.890 | 4.890 | 4.850 | 4.850 | 4.518 | 5,674 |
| 2025-01-09 | 4.820 | 4.900 | 4.820 | 4.860 | 4.528 | 1,888 |
| 2025-01-08 | 4.860 | 4.910 | 4.830 | 4.840 | 4.509 | 9,642 |
| 2025-01-07 | 5.020 | 5.020 | 4.860 | 4.860 | 4.528 | 30,421 |
| 2025-01-03 | 4.960 | 5.020 | 4.960 | 5.020 | 4.677 | 24,785 |
| 2025-01-02 | 4.850 | 4.980 | 4.850 | 4.960 | 4.621 | 39,167 |
| 2024-12-30 | 4.790 | 4.850 | 4.780 | 4.850 | 4.518 | 65,503 |
| 2024-12-27 | 4.750 | 4.820 | 4.740 | 4.810 | 4.481 | 83,158 |
| 2024-12-23 | 4.860 | 4.860 | 4.710 | 4.740 | 4.416 | 83,684 |
| 2024-12-20 | 4.860 | 4.870 | 4.850 | 4.860 | 4.528 | 39,883 |
| 2024-12-19 | 4.860 | 4.910 | 4.850 | 4.870 | 4.537 | 17,893 |
| 2024-12-18 | 4.860 | 4.890 | 4.850 | 4.850 | 4.518 | 32,771 |
| 2024-12-17 | 4.930 | 4.940 | 4.870 | 4.870 | 4.537 | 46,368 |
| 2024-12-16 | 4.960 | 4.990 | 4.900 | 4.930 | 4.593 | 25,762 |
| 2024-12-13 | 4.970 | 4.990 | 4.920 | 4.970 | 4.630 | 27,765 |
| 2024-12-12 | 5.020 | 5.020 | 4.940 | 4.970 | 4.630 | 21,198 |
| 2024-12-11 | 4.990 | 5.060 | 4.970 | 5.040 | 4.695 | 67,746 |
| 2024-12-10 | 4.950 | 5.000 | 4.810 | 4.990 | 4.649 | 83,700 |
| 2024-12-09 | 5.060 | 5.060 | 5.000 | 5.020 | 4.677 | 37,657 |
| 2024-12-05 | 4.970 | 5.060 | 4.970 | 5.060 | 4.714 | 25,280 |
| 2024-12-04 | 5.000 | 5.020 | 4.960 | 4.990 | 4.649 | 52,921 |
| 2024-12-03 | 5.040 | 5.060 | 4.960 | 5.020 | 4.677 | 26,939 |
| 2024-12-02 | 5.060 | 5.100 | 5.000 | 5.020 | 4.677 | 23,243 |
| 2024-11-29 | 5.060 | 5.100 | 5.060 | 5.080 | 4.733 | 15,600 |
| 2024-11-28 | 5.080 | 5.080 | 5.060 | 5.080 | 4.733 | 15,821 |
| 2024-11-27 | 5.080 | 5.100 | 5.060 | 5.080 | 4.733 | 13,683 |
| 2024-11-26 | 5.100 | 5.120 | 5.060 | 5.060 | 4.714 | 13,965 |
| 2024-11-25 | 5.100 | 5.120 | 5.060 | 5.060 | 4.714 | 13,832 |
| 2024-11-22 | 5.120 | 5.160 | 5.100 | 5.100 | 4.751 | 14,972 |
| 2024-11-21 | 5.160 | 5.200 | 5.100 | 5.140 | 4.788 | 16,492 |
| 2024-11-20 | 5.140 | 5.160 | 5.100 | 5.120 | 4.770 | 11,670 |
| 2024-11-19 | 5.120 | 5.140 | 5.100 | 5.120 | 4.770 | 16,001 |
| 2024-11-18 | 5.120 | 5.160 | 5.100 | 5.100 | 4.751 | 35,368 |
| 2024-11-15 | 5.200 | 5.200 | 5.120 | 5.120 | 4.770 | 44,885 |
| 2024-11-14 | 5.240 | 5.240 | 5.180 | 5.200 | 4.844 | 7,907 |
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.