Aspo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.120 | 5.260 | 5.120 | 5.240 | 4.882 | 12,666 |
| 2024-11-12 | 5.260 | 5.280 | 5.080 | 5.120 | 4.770 | 29,323 |
| 2024-11-11 | 5.380 | 5.420 | 5.280 | 5.280 | 4.919 | 17,084 |
| 2024-11-08 | 5.380 | 5.400 | 5.320 | 5.360 | 4.993 | 11,199 |
| 2024-11-07 | 5.360 | 5.460 | 5.280 | 5.380 | 5.012 | 35,635 |
| 2024-11-06 | 5.480 | 5.540 | 5.340 | 5.400 | 5.031 | 17,962 |
| 2024-11-05 | 5.600 | 5.600 | 5.420 | 5.440 | 5.068 | 18,762 |
| 2024-11-04 | 5.640 | 5.640 | 5.520 | 5.560 | 5.180 | 24,670 |
| 2024-11-01 | 5.580 | 5.640 | 5.500 | 5.620 | 5.236 | 19,081 |
| 2024-10-31 | 5.740 | 5.740 | 5.500 | 5.640 | 5.254 | 19,945 |
| 2024-10-30 | 5.720 | 5.760 | 5.700 | 5.740 | 5.347 | 6,121 |
| 2024-10-29 | 5.760 | 5.900 | 5.660 | 5.720 | 5.329 | 32,719 |
| 2024-10-28 | 5.900 | 6.000 | 5.840 | 5.840 | 5.441 | 6,919 |
| 2024-10-25 | 5.860 | 5.900 | 5.800 | 5.880 | 5.478 | 3,070 |
| 2024-10-24 | 5.900 | 6.000 | 5.840 | 5.880 | 5.478 | 9,522 |
| 2024-10-23 | 5.860 | 5.960 | 5.860 | 5.900 | 5.496 | 14,874 |
| 2024-10-22 | 5.880 | 5.980 | 5.840 | 5.860 | 5.459 | 8,178 |
| 2024-10-21 | 5.980 | 5.980 | 5.900 | 5.920 | 5.515 | 3,044 |
| 2024-10-18 | 5.900 | 6.000 | 5.900 | 5.960 | 5.552 | 4,318 |
| 2024-10-17 | 5.900 | 5.900 | 5.880 | 5.900 | 5.496 | 2,822 |
| 2024-10-16 | 5.940 | 5.940 | 5.840 | 5.900 | 5.496 | 5,895 |
| 2024-10-15 | 5.920 | 6.080 | 5.880 | 5.940 | 5.534 | 20,843 |
| 2024-10-14 | 6.020 | 6.060 | 5.900 | 5.900 | 5.496 | 8,053 |
| 2024-10-11 | 6.080 | 6.080 | 5.940 | 6.020 | 5.608 | 9,023 |
| 2024-10-10 | 6.040 | 6.040 | 5.900 | 6.000 | 5.590 | 12,757 |
| 2024-10-09 | 6.000 | 6.080 | 6.000 | 6.060 | 5.646 | 8,976 |
| 2024-10-08 | 6.000 | 6.040 | 5.940 | 5.980 | 5.571 | 4,897 |
| 2024-10-07 | 5.980 | 6.040 | 5.980 | 6.040 | 5.627 | 6,008 |
| 2024-10-04 | 6.000 | 6.080 | 5.980 | 5.980 | 5.571 | 9,291 |
| 2024-10-03 | 6.100 | 6.120 | 5.900 | 5.980 | 5.571 | 30,493 |
| 2024-10-02 | 6.100 | 6.100 | 6.060 | 6.080 | 5.664 | 1,589 |
| 2024-10-01 | 6.060 | 6.120 | 6.000 | 6.100 | 5.683 | 8,998 |
| 2024-09-30 | 6.080 | 6.080 | 6.000 | 6.060 | 5.646 | 8,929 |
| 2024-09-27 | 6.160 | 6.160 | 6.080 | 6.080 | 5.664 | 9,036 |
| 2024-09-26 | 6.140 | 6.160 | 6.080 | 6.160 | 5.739 | 6,520 |
| 2024-09-25 | 6.100 | 6.140 | 6.060 | 6.120 | 5.701 | 4,806 |
| 2024-09-24 | 6.000 | 6.080 | 6.000 | 6.040 | 5.627 | 4,627 |
| 2024-09-23 | 6.020 | 6.040 | 6.000 | 6.000 | 5.590 | 8,872 |
| 2024-09-20 | 6.060 | 6.060 | 6.000 | 6.020 | 5.608 | 4,620 |
| 2024-09-19 | 6.000 | 6.100 | 6.000 | 6.040 | 5.627 | 9,278 |
| 2024-09-18 | 6.000 | 6.080 | 5.960 | 6.040 | 5.627 | 15,633 |
| 2024-09-17 | 5.940 | 6.040 | 5.940 | 5.980 | 5.571 | 21,172 |
| 2024-09-16 | 5.900 | 5.940 | 5.880 | 5.940 | 5.534 | 2,177 |
| 2024-09-13 | 5.900 | 5.940 | 5.860 | 5.900 | 5.496 | 4,611 |
| 2024-09-12 | 5.900 | 5.960 | 5.880 | 5.900 | 5.496 | 7,522 |
| 2024-09-11 | 5.960 | 6.000 | 5.900 | 5.900 | 5.496 | 11,219 |
| 2024-09-10 | 5.980 | 5.980 | 5.900 | 5.920 | 5.515 | 4,111 |
| 2024-09-09 | 5.940 | 5.940 | 5.860 | 5.940 | 5.534 | 5,170 |
| 2024-09-06 | 5.920 | 6.000 | 5.880 | 6.000 | 5.590 | 4,923 |
| 2024-09-05 | 5.960 | 5.960 | 5.880 | 5.920 | 5.515 | 2,314 |
| 2024-09-04 | 5.860 | 6.000 | 5.860 | 5.980 | 5.571 | 11,083 |
| 2024-09-03 | 5.960 | 6.000 | 5.880 | 5.940 | 5.534 | 6,291 |
| 2024-09-02 | 5.980 | 6.000 | 5.900 | 5.900 | 5.496 | 23,156 |
| 2024-08-30 | 5.940 | 6.000 | 5.900 | 5.980 | 5.571 | 13,561 |
| 2024-08-29 | 5.980 | 6.000 | 5.940 | 5.960 | 5.552 | 3,847 |
| 2024-08-28 | 6.000 | 6.080 | 5.900 | 5.960 | 5.552 | 6,795 |
| 2024-08-27 | 5.900 | 6.020 | 5.900 | 5.960 | 5.552 | 15,205 |
| 2024-08-26 | 5.960 | 5.960 | 5.900 | 5.920 | 5.515 | 5,709 |
| 2024-08-23 | 5.940 | 5.960 | 5.900 | 5.940 | 5.534 | 6,168 |
| 2024-08-22 | 5.940 | 6.000 | 5.880 | 5.880 | 5.478 | 13,241 |
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.