Singapore markets open in 19 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.31 (-1.56%) Nasdaq
11,181.54 -343.06 (-2.98%) BTC-USD
20,312.45 -488.41 (-2.35%) CMC Crypto 200
439.65 -10.41 (-2.31%)
Aspo Oyj (ASPO.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 7.81 | 7.82 | 7.71 | 7.80 | 7.80 | 4,364 |
| 27 Jun 2022 | 7.80 | 7.96 | 7.60 | 7.70 | 7.70 | 5,654 |
| 23 Jun 2022 | 7.86 | 7.86 | 7.60 | 7.76 | 7.76 | 2,970 |
| 22 Jun 2022 | 8.07 | 8.07 | 7.70 | 7.83 | 7.83 | 6,862 |
| 21 Jun 2022 | 7.92 | 8.18 | 7.92 | 8.06 | 8.06 | 11,720 |
| 20 Jun 2022 | 7.62 | 7.92 | 7.59 | 7.92 | 7.92 | 29,428 |
| 17 Jun 2022 | 7.66 | 7.72 | 7.58 | 7.60 | 7.60 | 39,594 |
| 16 Jun 2022 | 7.70 | 7.70 | 7.55 | 7.66 | 7.66 | 32,389 |
| 15 Jun 2022 | 7.94 | 7.94 | 7.57 | 7.60 | 7.60 | 16,629 |
| 14 Jun 2022 | 7.31 | 8.03 | 7.19 | 7.83 | 7.83 | 39,608 |
| 13 Jun 2022 | 7.30 | 7.36 | 7.20 | 7.31 | 7.31 | 15,293 |
| 10 Jun 2022 | 7.40 | 7.40 | 7.29 | 7.39 | 7.39 | 3,168 |
| 09 Jun 2022 | 7.44 | 7.55 | 7.38 | 7.40 | 7.40 | 11,986 |
| 08 Jun 2022 | 7.62 | 7.62 | 7.27 | 7.45 | 7.45 | 12,553 |
| 07 Jun 2022 | 7.58 | 7.62 | 7.44 | 7.58 | 7.58 | 16,751 |
| 06 Jun 2022 | 7.43 | 7.60 | 7.43 | 7.58 | 7.58 | 8,175 |
| 03 Jun 2022 | 7.50 | 7.52 | 7.36 | 7.43 | 7.43 | 7,893 |
| 02 Jun 2022 | 7.38 | 7.48 | 7.34 | 7.47 | 7.47 | 13,759 |
| 01 Jun 2022 | 7.25 | 7.39 | 7.25 | 7.35 | 7.35 | 4,498 |
| 31 May 2022 | 7.48 | 7.48 | 7.25 | 7.25 | 7.25 | 9,454 |
| 30 May 2022 | 7.33 | 7.49 | 7.28 | 7.48 | 7.48 | 10,868 |
| 27 May 2022 | 7.15 | 7.40 | 7.15 | 7.33 | 7.33 | 9,372 |
| 25 May 2022 | 7.20 | 7.36 | 7.04 | 7.36 | 7.36 | 9,145 |
| 24 May 2022 | 7.24 | 7.24 | 7.03 | 7.12 | 7.12 | 6,274 |
| 23 May 2022 | 7.30 | 7.31 | 7.16 | 7.24 | 7.24 | 2,300 |
| 20 May 2022 | 7.00 | 7.37 | 7.00 | 7.17 | 7.17 | 11,266 |
| 19 May 2022 | 7.00 | 7.23 | 6.94 | 7.23 | 7.23 | 8,982 |
| 18 May 2022 | 7.15 | 7.27 | 7.00 | 7.00 | 7.00 | 6,620 |
| 17 May 2022 | 7.25 | 7.30 | 7.15 | 7.15 | 7.15 | 14,178 |
| 16 May 2022 | 7.21 | 7.28 | 7.19 | 7.22 | 7.22 | 6,914 |
| 13 May 2022 | 7.15 | 7.32 | 7.11 | 7.21 | 7.21 | 13,803 |
| 12 May 2022 | 7.00 | 7.13 | 6.79 | 7.13 | 7.13 | 17,592 |
| 11 May 2022 | 6.99 | 7.11 | 6.81 | 7.02 | 7.02 | 10,151 |
| 10 May 2022 | 6.86 | 6.89 | 6.76 | 6.89 | 6.89 | 9,771 |
| 09 May 2022 | 6.99 | 7.03 | 6.79 | 6.87 | 6.87 | 24,409 |
| 06 May 2022 | 6.92 | 7.08 | 6.84 | 6.99 | 6.99 | 23,681 |
| 05 May 2022 | 6.93 | 7.13 | 6.92 | 6.92 | 6.92 | 28,596 |
| 04 May 2022 | 7.15 | 7.45 | 7.10 | 7.23 | 7.23 | 32,325 |
| 03 May 2022 | 7.00 | 7.08 | 6.90 | 7.04 | 7.04 | 11,536 |
| 02 May 2022 | 7.10 | 7.10 | 6.83 | 6.87 | 6.87 | 17,107 |
| 29 Apr 2022 | 7.07 | 7.15 | 6.96 | 7.10 | 7.10 | 17,875 |
| 28 Apr 2022 | 6.92 | 7.04 | 6.88 | 6.96 | 6.96 | 20,682 |
| 27 Apr 2022 | 6.90 | 6.93 | 6.75 | 6.82 | 6.82 | 14,690 |
| 26 Apr 2022 | 6.97 | 7.13 | 6.90 | 6.90 | 6.90 | 8,420 |
| 25 Apr 2022 | 7.13 | 7.13 | 6.89 | 6.97 | 6.97 | 23,576 |
| 22 Apr 2022 | 7.20 | 7.20 | 7.02 | 7.17 | 7.17 | 11,896 |
| 21 Apr 2022 | 6.93 | 7.18 | 6.93 | 7.09 | 7.09 | 10,471 |
| 20 Apr 2022 | 6.96 | 7.01 | 6.93 | 6.94 | 6.94 | 10,273 |
| 19 Apr 2022 | 6.86 | 6.98 | 6.69 | 6.94 | 6.94 | 26,508 |
| 14 Apr 2022 | 6.89 | 6.98 | 6.85 | 6.98 | 6.98 | 5,341 |
| 13 Apr 2022 | 6.90 | 6.90 | 6.69 | 6.78 | 6.78 | 8,759 |
| 12 Apr 2022 | 6.80 | 6.94 | 6.65 | 6.87 | 6.87 | 19,554 |
| 11 Apr 2022 | 6.87 | 6.87 | 6.72 | 6.73 | 6.73 | 27,649 |
| 08 Apr 2022 | 6.84 | 6.94 | 6.66 | 6.87 | 6.87 | 36,332 |
| 07 Apr 2022 | 7.49 | 7.49 | 6.82 | 6.84 | 6.84 | 54,567 |
| 07 Apr 2022 | 0.23 Dividend | |||||
| 06 Apr 2022 | 7.60 | 7.65 | 7.31 | 7.57 | 7.34 | 45,598 |
| 05 Apr 2022 | 7.50 | 7.66 | 7.38 | 7.50 | 7.27 | 50,737 |
| 04 Apr 2022 | 7.23 | 7.53 | 7.15 | 7.44 | 7.21 | 34,517 |
| 01 Apr 2022 | 7.32 | 7.32 | 7.09 | 7.17 | 6.95 | 14,802 |
| 31 Mar 2022 | 7.26 | 7.46 | 7.08 | 7.08 | 6.86 | 31,212 |
| 30 Mar 2022 | 7.00 | 7.26 | 6.99 | 7.09 | 6.87 | 22,189 |
| 29 Mar 2022 | 7.02 | 7.21 | 7.00 | 7.10 | 6.88 | 20,490 |
| 28 Mar 2022 | 6.99 | 7.02 | 6.91 | 6.99 | 6.78 | 10,468 |
| 25 Mar 2022 | 7.07 | 7.07 | 6.75 | 6.77 | 6.56 | 18,612 |
| 24 Mar 2022 | 6.77 | 7.00 | 6.65 | 6.97 | 6.76 | 28,782 |
| 23 Mar 2022 | 6.90 | 6.96 | 6.56 | 6.70 | 6.50 | 28,542 |
| 22 Mar 2022 | 6.95 | 7.02 | 6.86 | 6.87 | 6.66 | 17,425 |
| 21 Mar 2022 | 7.14 | 7.14 | 6.85 | 6.85 | 6.64 | 30,457 |
| 18 Mar 2022 | 7.01 | 7.11 | 6.92 | 7.11 | 6.89 | 14,148 |
| 17 Mar 2022 | 7.22 | 7.33 | 6.95 | 7.04 | 6.83 | 14,689 |
| 16 Mar 2022 | 6.94 | 7.16 | 6.94 | 7.14 | 6.92 | 37,804 |
| 15 Mar 2022 | 7.26 | 7.26 | 6.89 | 6.89 | 6.68 | 34,902 |
| 14 Mar 2022 | 7.06 | 7.53 | 7.01 | 7.26 | 7.04 | 69,132 |
| 11 Mar 2022 | 6.96 | 7.48 | 6.96 | 7.10 | 6.88 | 46,901 |
| 10 Mar 2022 | 7.05 | 7.05 | 6.82 | 6.95 | 6.74 | 31,159 |
| 09 Mar 2022 | 6.86 | 7.02 | 6.64 | 6.95 | 6.74 | 112,754 |
| 08 Mar 2022 | 6.57 | 7.09 | 6.50 | 6.76 | 6.55 | 69,597 |
| 07 Mar 2022 | 6.60 | 6.65 | 6.09 | 6.53 | 6.33 | 119,205 |
| 04 Mar 2022 | 7.02 | 7.03 | 6.43 | 6.67 | 6.47 | 63,284 |
| 03 Mar 2022 | 7.34 | 7.40 | 7.00 | 7.02 | 6.81 | 34,870 |
| 02 Mar 2022 | 7.11 | 7.39 | 6.92 | 7.26 | 7.04 | 59,435 |
| 01 Mar 2022 | 7.94 | 7.94 | 7.11 | 7.25 | 7.03 | 100,469 |
| 28 Feb 2022 | 8.10 | 8.26 | 7.55 | 7.94 | 7.70 | 181,048 |
| 25 Feb 2022 | 8.53 | 9.10 | 8.53 | 8.99 | 8.72 | 51,405 |
| 24 Feb 2022 | 8.47 | 8.94 | 8.25 | 8.54 | 8.28 | 71,254 |
| 23 Feb 2022 | 9.00 | 9.36 | 9.00 | 9.03 | 8.76 | 19,325 |
| 22 Feb 2022 | 8.99 | 9.30 | 8.80 | 9.10 | 8.82 | 64,819 |
| 21 Feb 2022 | 9.61 | 9.74 | 9.21 | 9.35 | 9.07 | 49,050 |
| 18 Feb 2022 | 10.20 | 10.20 | 9.80 | 9.80 | 9.50 | 25,001 |
| 17 Feb 2022 | 10.34 | 10.40 | 9.99 | 10.04 | 9.73 | 32,050 |
| 16 Feb 2022 | 10.22 | 10.48 | 10.16 | 10.34 | 10.03 | 32,513 |
| 15 Feb 2022 | 10.30 | 10.38 | 10.02 | 10.20 | 9.89 | 28,315 |
| 14 Feb 2022 | 10.06 | 10.06 | 9.79 | 9.98 | 9.68 | 30,643 |
| 11 Feb 2022 | 10.30 | 10.38 | 10.28 | 10.32 | 10.01 | 7,553 |
| 10 Feb 2022 | 10.50 | 10.60 | 10.36 | 10.50 | 10.18 | 7,415 |
| 09 Feb 2022 | 10.30 | 10.60 | 10.30 | 10.60 | 10.28 | 9,599 |
| 08 Feb 2022 | 10.40 | 10.44 | 10.26 | 10.30 | 9.99 | 8,796 |
| 07 Feb 2022 | 10.16 | 10.54 | 10.16 | 10.34 | 10.03 | 23,498 |
| 04 Feb 2022 | 10.72 | 10.72 | 10.18 | 10.18 | 9.87 | 14,610 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
