Singapore markets close in 1 hour 24 minutes

Aspo Oyj (ASPO.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
8.35-0.08 (-0.95%)
At close: 04:51PM EET
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20238.438.448.358.358.352,330
06 Feb 20238.398.498.398.438.4313,837
03 Feb 20238.368.408.338.338.3317,085
02 Feb 20238.368.438.318.358.3511,190
01 Feb 20238.358.448.318.368.368,650
31 Jan 20238.358.418.328.338.332,087
30 Jan 20238.418.478.318.358.356,945
27 Jan 20238.458.498.408.418.412,324
26 Jan 20238.328.458.328.458.455,430
25 Jan 20238.378.378.328.378.373,082
24 Jan 20238.458.458.378.378.372,381
23 Jan 20238.368.478.368.398.394,526
20 Jan 20238.308.388.308.388.382,551
19 Jan 20238.408.418.298.308.304,287
18 Jan 20238.328.408.268.408.4010,209
17 Jan 20238.298.398.258.388.3813,113
16 Jan 20238.278.368.258.298.297,719
13 Jan 20238.148.338.148.258.258,525
12 Jan 20238.258.308.128.208.2022,521
11 Jan 20238.308.318.148.258.2511,094
10 Jan 20238.398.408.308.328.324,750
09 Jan 20238.348.488.308.398.397,103
05 Jan 20238.448.448.288.288.284,110
04 Jan 20238.408.448.278.338.334,225
03 Jan 20238.418.508.358.358.356,293
02 Jan 20238.308.408.308.358.359,979
30 Dec 20228.198.288.148.208.2017,806
29 Dec 20228.048.268.008.158.1514,446
28 Dec 20228.018.088.018.058.055,846
27 Dec 20228.058.147.978.058.059,722
23 Dec 20227.968.147.968.058.0511,094
22 Dec 20227.897.957.887.957.954,793
21 Dec 20227.877.897.827.897.894,649
20 Dec 20227.827.897.807.887.885,039
19 Dec 20227.817.897.807.897.897,596
16 Dec 20228.028.027.817.817.813,046
15 Dec 20227.908.027.807.907.904,183
14 Dec 20227.847.907.777.817.8112,530
13 Dec 20227.787.907.737.777.7713,374
12 Dec 20227.757.927.727.837.8313,844
09 Dec 20227.707.927.597.807.8020,553
08 Dec 20227.967.967.487.707.7033,899
07 Dec 20228.238.257.897.957.9523,524
05 Dec 20228.228.328.218.228.225,070
02 Dec 20228.168.258.168.248.242,192
01 Dec 20228.008.147.968.138.134,809
30 Nov 20228.068.107.967.967.9610,643
29 Nov 20228.308.308.058.068.0620,392
28 Nov 20228.458.518.168.308.305,207
25 Nov 20228.578.578.378.428.423,850
24 Nov 20228.418.578.378.578.5713,668
23 Nov 20228.358.458.308.458.453,608
22 Nov 20228.408.508.238.348.344,386
21 Nov 20228.558.558.298.358.354,190
18 Nov 20228.658.658.518.518.514,097
17 Nov 20228.538.658.388.658.655,103
16 Nov 20228.638.718.538.538.533,019
15 Nov 20228.908.908.628.638.637,307
14 Nov 20228.908.908.688.868.8610,642
11 Nov 20228.608.858.558.758.755,178
10 Nov 20228.298.608.298.558.558,886
09 Nov 20228.328.388.288.288.281,966
08 Nov 20228.258.378.258.328.326,016
07 Nov 20228.248.258.198.208.2013,960
04 Nov 20228.208.208.108.168.1613,066
03 Nov 20228.208.248.128.188.185,226
03 Nov 20220.22 Dividend
02 Nov 20228.238.458.238.368.1427,973
01 Nov 20228.008.158.008.157.945,685
31 Oct 20228.058.107.978.007.7912,984
28 Oct 20227.918.037.918.027.815,382
27 Oct 20227.998.007.887.927.713,454
26 Oct 20227.938.037.917.997.781,174
25 Oct 20227.838.007.827.937.721,896
24 Oct 20227.807.997.747.937.722,651
21 Oct 20227.947.967.857.857.641,314
20 Oct 20228.008.007.877.937.723,370
19 Oct 20228.048.047.978.007.7910,965
18 Oct 20227.908.057.857.967.7518,692
17 Oct 20228.008.017.857.887.6711,375
14 Oct 20227.567.737.567.617.418,224
13 Oct 20227.587.587.507.557.352,161
12 Oct 20227.487.597.467.577.3713,414
11 Oct 20227.477.507.357.467.265,836
10 Oct 20227.487.597.477.597.392,616
07 Oct 20227.667.667.477.487.286,099
06 Oct 20227.817.817.607.667.4682,588
05 Oct 20227.807.807.557.797.593,703
04 Oct 20227.907.907.627.807.59521
03 Oct 20227.377.867.377.627.424,934
30 Sept 20227.347.537.347.377.182,941
29 Sept 20227.357.397.307.347.155,439
28 Sept 20227.467.507.357.357.166,835
27 Sept 20227.417.587.417.467.267,407
26 Sept 20227.597.617.417.487.283,590
23 Sept 20227.617.617.507.577.374,449
22 Sept 20227.767.767.547.607.401,573
21 Sept 20227.857.887.617.767.561,320
20 Sept 20227.787.817.717.767.561,722
19 Sept 20228.108.107.687.787.589,647
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...