Singapore markets close in 5 hours 51 minutes

Aspo Oyj (ASPO.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
7.46-0.02 (-0.27%)
At close: 06:05PM EEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20227.417.587.417.467.467,407
26 Sept 20227.597.617.417.487.483,590
23 Sept 20227.617.617.507.577.574,449
22 Sept 20227.767.767.547.607.601,573
21 Sept 20227.857.887.617.767.761,320
20 Sept 20227.787.817.717.767.761,722
19 Sept 20228.108.107.687.787.789,647
16 Sept 20228.138.237.858.058.055,285
15 Sept 20228.058.227.877.967.964,736
14 Sept 20227.758.037.747.997.999,754
13 Sept 20228.318.317.737.737.7312,927
12 Sept 20227.618.287.608.208.2030,230
09 Sept 20227.527.677.467.617.613,304
08 Sept 20227.497.587.487.527.522,425
07 Sept 20227.507.527.307.497.494,818
06 Sept 20227.327.507.227.417.4113,025
05 Sept 20227.527.527.267.327.323,717
02 Sept 20227.787.787.497.527.529,019
01 Sept 20227.707.807.587.787.7817,573
31 Aug 20227.557.707.557.707.701,000
30 Aug 20227.557.797.527.607.604,794
29 Aug 20227.867.867.557.557.5511,271
26 Aug 20227.867.977.867.877.871,613
25 Aug 20227.877.907.837.867.862,408
24 Aug 20227.947.967.827.877.875,709
23 Aug 20227.927.987.867.907.904,487
22 Aug 20228.108.107.937.997.994,774
19 Aug 20228.008.297.928.118.115,084
18 Aug 20228.008.137.868.038.032,895
17 Aug 20228.198.198.008.008.006,058
16 Aug 20228.178.288.028.198.196,131
15 Aug 20228.058.348.058.178.1713,063
12 Aug 20228.358.458.208.358.357,829
11 Aug 20228.278.408.108.358.3520,590
10 Aug 20228.408.848.308.408.4042,244
09 Aug 20227.908.207.718.008.0023,989
08 Aug 20227.677.807.607.697.6911,276
05 Aug 20227.707.787.607.607.606,216
04 Aug 20227.647.697.527.697.694,820
03 Aug 20227.507.657.507.657.653,944
02 Aug 20227.547.667.457.507.507,719
01 Aug 20227.557.657.517.517.518,476
29 Jul 20227.607.617.507.537.533,641
28 Jul 20227.667.667.457.517.5131,386
27 Jul 20227.487.687.457.687.684,335
26 Jul 20227.587.677.467.497.4911,786
25 Jul 20227.467.597.467.587.582,567
22 Jul 20227.627.627.437.467.464,540
21 Jul 20227.517.617.417.617.612,277
20 Jul 20227.607.647.457.507.502,722
19 Jul 20227.597.627.467.627.622,498
18 Jul 20227.607.647.417.627.624,256
15 Jul 20227.467.627.437.467.4612,144
14 Jul 20227.697.697.467.467.467,024
13 Jul 20227.497.697.497.677.672,463
12 Jul 20227.637.637.497.547.549,505
11 Jul 20227.867.867.617.657.656,413
08 Jul 20227.807.887.707.877.872,470
07 Jul 20227.607.997.607.807.809,992
06 Jul 20227.547.687.547.567.562,825
05 Jul 20227.807.827.507.557.554,829
04 Jul 20227.807.887.707.807.804,654
01 Jul 20227.707.997.617.807.8024,257
30 Jun 20227.987.987.607.707.706,151
29 Jun 20228.008.007.887.957.956,356
28 Jun 20227.817.827.717.807.804,364
27 Jun 20227.807.967.607.707.705,654
23 Jun 20227.867.867.607.767.762,970
22 Jun 20228.078.077.707.837.836,862
21 Jun 20227.928.187.928.068.0611,720
20 Jun 20227.627.927.597.927.9229,428
17 Jun 20227.667.727.587.607.6039,594
16 Jun 20227.707.707.557.667.6632,389
15 Jun 20227.947.947.577.607.6016,629
14 Jun 20227.318.037.197.837.8339,608
13 Jun 20227.307.367.207.317.3115,293
10 Jun 20227.407.407.297.397.393,168
09 Jun 20227.447.557.387.407.4011,986
08 Jun 20227.627.627.277.457.4512,553
07 Jun 20227.587.627.447.587.5816,751
06 Jun 20227.437.607.437.587.588,175
03 Jun 20227.507.527.367.437.437,893
02 Jun 20227.387.487.347.477.4713,759
01 Jun 20227.257.397.257.357.354,498
31 May 20227.487.487.257.257.259,454
30 May 20227.337.497.287.487.4810,868
27 May 20227.157.407.157.337.339,372
25 May 20227.207.367.047.367.369,145
24 May 20227.247.247.037.127.126,274
23 May 20227.307.317.167.247.242,300
20 May 20227.007.377.007.177.1711,266
19 May 20227.007.236.947.237.238,982
18 May 20227.157.277.007.007.006,620
17 May 20227.257.307.157.157.1514,178
16 May 20227.217.287.197.227.226,914
13 May 20227.157.327.117.217.2113,803
12 May 20227.007.136.797.137.1317,592
11 May 20226.997.116.817.027.0210,151
10 May 20226.866.896.766.896.899,771
09 May 20226.997.036.796.876.8724,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...