Aspocomp Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	4.680	4.740	4.630	4.700	4.700	1,173
2023-09-12	4.710	4.770	4.630	4.630	4.630	7,821
2023-09-11	4.710	4.710	4.700	4.710	4.710	3,817
2023-09-08	4.740	4.780	4.700	4.710	4.710	3,733
2023-09-07	4.740	4.800	4.670	4.740	4.740	1,715
2023-09-06	4.950	4.950	4.600	4.750	4.750	997
2023-09-05	4.600	4.880	4.600	4.650	4.650	6,389
2023-09-04	4.520	4.600	4.510	4.510	4.510	944
2023-09-01	4.490	4.590	4.450	4.450	4.450	995
2023-08-31	4.430	4.500	4.400	4.440	4.440	5,195
2023-08-30	4.410	4.540	4.410	4.420	4.420	9,408
2023-08-29	4.400	4.440	4.350	4.440	4.440	5,580
2023-08-28	4.530	4.530	4.210	4.400	4.400	2,880
2023-08-25	4.590	4.590	4.500	4.500	4.500	716
2023-08-24	4.440	4.510	4.390	4.510	4.510	1,429
2023-08-23	4.640	4.640	4.400	4.450	4.450	627
2023-08-22	4.450	4.530	4.380	4.380	4.380	4,421
2023-08-21	4.460	4.480	4.450	4.450	4.450	2,457
2023-08-18	4.560	4.670	4.360	4.460	4.460	3,012
2023-08-17	4.530	4.690	4.460	4.690	4.690	4,181
2023-08-16	4.550	4.710	4.510	4.600	4.600	2,424
2023-08-15	4.780	4.780	4.580	4.590	4.590	5,564
2023-08-14	4.800	4.880	4.800	4.800	4.800	396
2023-08-11	4.810	4.850	4.800	4.800	4.800	197
2023-08-10	4.850	4.950	4.840	4.880	4.880	930
2023-08-09	4.850	4.850	4.840	4.840	4.840	635
2023-08-08	4.840	4.900	4.840	4.850	4.850	200
2023-08-07	4.840	4.900	4.840	4.900	4.900	782
2023-08-04	4.890	4.900	4.810	4.840	4.840	499
2023-08-03	4.820	4.890	4.820	4.830	4.830	281
2023-08-02	4.900	4.900	4.810	4.810	4.810	264
2023-08-01	4.950	4.950	4.830	4.900	4.900	2,438
2023-07-31	4.880	4.920	4.850	4.900	4.900	1,131
2023-07-28	4.900	4.900	4.880	4.890	4.890	2,995
2023-07-27	4.900	4.970	4.880	4.880	4.880	3,278
2023-07-26	4.940	4.940	4.850	4.940	4.940	511
2023-07-25	4.980	4.980	4.850	4.940	4.940	1,880
2023-07-24	4.980	4.980	4.830	4.950	4.950	902
2023-07-21	4.980	4.980	4.920	4.970	4.970	2,086
2023-07-20	4.960	5.240	4.880	5.040	5.040	4,969
2023-07-19	5.320	5.320	4.940	4.960	4.960	3,095
2023-07-18	5.100	5.140	5.040	5.140	5.140	9,404
2023-07-17	5.120	5.200	4.830	5.040	5.040	17,552
2023-07-14	5.600	5.740	5.600	5.680	5.680	2,167
2023-07-13	5.800	5.800	5.540	5.540	5.540	802
2023-07-12	5.700	5.700	5.540	5.700	5.700	480
2023-07-11	5.700	5.700	5.700	5.700	5.700	951
2023-07-10	5.740	5.800	5.740	5.800	5.800	7
2023-07-07	5.760	5.800	5.700	5.700	5.700	29
2023-07-06	5.660	5.700	5.660	5.700	5.700	54
2023-07-05	5.840	5.840	5.700	5.800	5.800	372
2023-07-04	5.880	5.880	5.880	5.880	5.880	14
2023-07-03	5.500	5.940	5.500	5.880	5.880	941
2023-06-30	5.440	5.580	5.440	5.580	5.580	541
2023-06-29	5.560	5.560	5.460	5.460	5.460	1,262
2023-06-28	5.500	5.600	5.500	5.560	5.560	1,709
2023-06-27	5.500	5.600	5.480	5.580	5.580	368
2023-06-26	5.560	5.920	5.520	5.600	5.600	1,306
2023-06-22	5.820	5.820	5.560	5.560	5.560	555
2023-06-21	5.660	5.800	5.580	5.580	5.580	1,493

← NewerPage 14 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-21	0.2100 EUR
2022-04-27	0.1500 EUR
2020-09-17	0.1500 EUR
2019-04-04	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.