Aspocomp Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 5.340 | 5.560 | 5.340 | 5.460 | 5.460 | 545 |
| 2026-07-30 | 5.620 | 5.620 | 5.300 | 5.300 | 5.300 | 2,471 |
| 2026-07-29 | 5.760 | 5.860 | 5.500 | 5.620 | 5.620 | 9,711 |
| 2026-07-28 | 5.420 | 5.600 | 5.340 | 5.540 | 5.540 | 4,215 |
| 2026-07-27 | 5.300 | 5.400 | 5.220 | 5.300 | 5.300 | 918 |
| 2026-07-24 | 5.180 | 5.500 | 5.180 | 5.220 | 5.220 | 9,431 |
| 2026-07-23 | 5.180 | 5.400 | 5.180 | 5.180 | 5.180 | 3,917 |
| 2026-07-22 | 5.240 | 5.240 | 5.040 | 5.180 | 5.180 | 1,306 |
| 2026-07-21 | 5.240 | 5.240 | 5.100 | 5.200 | 5.200 | 115 |
| 2026-07-20 | 5.160 | 5.240 | 5.040 | 5.240 | 5.240 | 1,693 |
| 2026-07-17 | 5.120 | 5.200 | 5.100 | 5.120 | 5.120 | 3,289 |
| 2026-07-16 | 5.340 | 5.380 | 5.200 | 5.200 | 5.200 | 3,091 |
| 2026-07-15 | 5.240 | 5.380 | 5.120 | 5.260 | 5.260 | 188 |
| 2026-07-14 | 5.120 | 5.260 | 5.020 | 5.240 | 5.240 | 722 |
| 2026-07-13 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 11 |
| 2026-07-10 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 5 |
| 2026-07-09 | 5.220 | 5.220 | 5.160 | 5.160 | 5.160 | 78 |
| 2026-07-08 | 5.160 | 5.160 | 5.080 | 5.160 | 5.160 | 1,925 |
| 2026-07-07 | 5.240 | 5.380 | 5.200 | 5.200 | 5.200 | 1,105 |
| 2026-07-06 | 5.420 | 5.420 | 5.160 | 5.220 | 5.220 | 348 |
| 2026-07-03 | 5.320 | 5.420 | 5.200 | 5.420 | 5.420 | 2,255 |
| 2026-07-02 | 5.300 | 5.360 | 5.040 | 5.300 | 5.300 | 36,614 |
| 2026-07-01 | 5.300 | 5.360 | 5.300 | 5.360 | 5.360 | 2,746 |
| 2026-06-30 | 5.240 | 5.300 | 5.200 | 5.260 | 5.260 | 4,310 |
| 2026-06-29 | 4.910 | 5.140 | 4.910 | 5.140 | 5.140 | 3,926 |
| 2026-06-26 | 5.240 | 5.240 | 5.080 | 5.160 | 5.160 | 326 |
| 2026-06-25 | 5.420 | 5.420 | 5.120 | 5.240 | 5.240 | 8,876 |
| 2026-06-24 | 5.200 | 5.200 | 4.970 | 5.020 | 5.020 | 2,608 |
| 2026-06-23 | 5.200 | 5.240 | 5.060 | 5.240 | 5.240 | 1,207 |
| 2026-06-22 | 5.360 | 5.420 | 5.200 | 5.200 | 5.200 | 2,695 |
| 2026-06-18 | 4.950 | 5.100 | 4.890 | 5.100 | 5.100 | 4,752 |
| 2026-06-17 | 5.400 | 5.400 | 4.780 | 4.780 | 4.780 | 3,139 |
| 2026-06-16 | 5.000 | 5.000 | 4.800 | 4.890 | 4.890 | 5,829 |
| 2026-06-15 | 4.960 | 4.980 | 4.890 | 4.980 | 4.980 | 1,937 |
| 2026-06-12 | 5.000 | 5.000 | 4.900 | 4.980 | 4.980 | 2,029 |
| 2026-06-11 | 4.880 | 4.990 | 4.710 | 4.970 | 4.970 | 6,188 |
| 2026-06-10 | 4.930 | 5.080 | 4.820 | 4.860 | 4.860 | 6,787 |
| 2026-06-09 | 5.520 | 5.520 | 5.020 | 5.020 | 5.020 | 10,342 |
| 2026-06-08 | 5.520 | 5.600 | 5.420 | 5.500 | 5.500 | 6,707 |
| 2026-06-05 | 5.200 | 5.440 | 5.200 | 5.440 | 5.440 | 3,475 |
| 2026-06-04 | 5.460 | 5.460 | 5.240 | 5.340 | 5.340 | 2,576 |
| 2026-06-03 | 5.200 | 5.500 | 4.960 | 5.500 | 5.500 | 15,002 |
| 2026-06-02 | 5.600 | 5.700 | 5.280 | 5.400 | 5.400 | 13,295 |
| 2026-06-01 | 5.740 | 5.740 | 5.420 | 5.580 | 5.580 | 15,708 |
| 2026-05-29 | 6.220 | 6.380 | 5.720 | 5.880 | 5.880 | 24,016 |
| 2026-05-28 | 5.360 | 6.280 | 5.360 | 6.080 | 6.080 | 37,739 |
| 2026-05-27 | 4.990 | 5.580 | 4.980 | 5.300 | 5.300 | 22,346 |
| 2026-05-26 | 4.560 | 4.980 | 4.530 | 4.950 | 4.950 | 10,116 |
| 2026-05-25 | 4.600 | 4.600 | 4.460 | 4.590 | 4.590 | 11,500 |
| 2026-05-22 | 4.700 | 4.700 | 4.590 | 4.620 | 4.620 | 3,789 |
| 2026-05-21 | 4.650 | 4.740 | 4.580 | 4.580 | 4.580 | 1,711 |
| 2026-05-20 | 4.750 | 4.750 | 4.580 | 4.650 | 4.650 | 2,392 |
| 2026-05-19 | 4.640 | 4.740 | 4.570 | 4.740 | 4.740 | 2,421 |
| 2026-05-18 | 4.720 | 4.750 | 4.700 | 4.700 | 4.700 | 698 |
| 2026-05-15 | 4.660 | 4.820 | 4.660 | 4.760 | 4.760 | 1,558 |
| 2026-05-13 | 4.740 | 4.740 | 4.650 | 4.650 | 4.650 | 1,278 |
| 2026-05-12 | 4.770 | 4.770 | 4.760 | 4.770 | 4.770 | 468 |
| 2026-05-11 | 4.810 | 4.810 | 4.730 | 4.740 | 4.740 | 2,601 |
| 2026-05-08 | 4.730 | 4.820 | 4.730 | 4.820 | 4.820 | 909 |
| 2026-05-07 | 4.850 | 4.850 | 4.730 | 4.730 | 4.730 | 3,972 |
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.