Singapore markets close in 5 hours 51 minutes
Straits Times Index
3,125.16 -40.34 (-1.27%) Nikkei
25,984.51 -587.36 (-2.21%) Hang Seng
17,404.23 -456.08 (-2.55%) FTSE 100
6,984.59 -36.36 (-0.52%) BTC-USD
18,666.53 -1,309.07 (-6.55%) CMC Crypto 200
427.61 -31.53 (-6.87%)
Aspo Oyj (ASPO.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:05PM EEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 7.41 | 7.58 | 7.41 | 7.46 | 7.46 | 7,407 |
| 26 Sept 2022 | 7.59 | 7.61 | 7.41 | 7.48 | 7.48 | 3,590 |
| 23 Sept 2022 | 7.61 | 7.61 | 7.50 | 7.57 | 7.57 | 4,449 |
| 22 Sept 2022 | 7.76 | 7.76 | 7.54 | 7.60 | 7.60 | 1,573 |
| 21 Sept 2022 | 7.85 | 7.88 | 7.61 | 7.76 | 7.76 | 1,320 |
| 20 Sept 2022 | 7.78 | 7.81 | 7.71 | 7.76 | 7.76 | 1,722 |
| 19 Sept 2022 | 8.10 | 8.10 | 7.68 | 7.78 | 7.78 | 9,647 |
| 16 Sept 2022 | 8.13 | 8.23 | 7.85 | 8.05 | 8.05 | 5,285 |
| 15 Sept 2022 | 8.05 | 8.22 | 7.87 | 7.96 | 7.96 | 4,736 |
| 14 Sept 2022 | 7.75 | 8.03 | 7.74 | 7.99 | 7.99 | 9,754 |
| 13 Sept 2022 | 8.31 | 8.31 | 7.73 | 7.73 | 7.73 | 12,927 |
| 12 Sept 2022 | 7.61 | 8.28 | 7.60 | 8.20 | 8.20 | 30,230 |
| 09 Sept 2022 | 7.52 | 7.67 | 7.46 | 7.61 | 7.61 | 3,304 |
| 08 Sept 2022 | 7.49 | 7.58 | 7.48 | 7.52 | 7.52 | 2,425 |
| 07 Sept 2022 | 7.50 | 7.52 | 7.30 | 7.49 | 7.49 | 4,818 |
| 06 Sept 2022 | 7.32 | 7.50 | 7.22 | 7.41 | 7.41 | 13,025 |
| 05 Sept 2022 | 7.52 | 7.52 | 7.26 | 7.32 | 7.32 | 3,717 |
| 02 Sept 2022 | 7.78 | 7.78 | 7.49 | 7.52 | 7.52 | 9,019 |
| 01 Sept 2022 | 7.70 | 7.80 | 7.58 | 7.78 | 7.78 | 17,573 |
| 31 Aug 2022 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 1,000 |
| 30 Aug 2022 | 7.55 | 7.79 | 7.52 | 7.60 | 7.60 | 4,794 |
| 29 Aug 2022 | 7.86 | 7.86 | 7.55 | 7.55 | 7.55 | 11,271 |
| 26 Aug 2022 | 7.86 | 7.97 | 7.86 | 7.87 | 7.87 | 1,613 |
| 25 Aug 2022 | 7.87 | 7.90 | 7.83 | 7.86 | 7.86 | 2,408 |
| 24 Aug 2022 | 7.94 | 7.96 | 7.82 | 7.87 | 7.87 | 5,709 |
| 23 Aug 2022 | 7.92 | 7.98 | 7.86 | 7.90 | 7.90 | 4,487 |
| 22 Aug 2022 | 8.10 | 8.10 | 7.93 | 7.99 | 7.99 | 4,774 |
| 19 Aug 2022 | 8.00 | 8.29 | 7.92 | 8.11 | 8.11 | 5,084 |
| 18 Aug 2022 | 8.00 | 8.13 | 7.86 | 8.03 | 8.03 | 2,895 |
| 17 Aug 2022 | 8.19 | 8.19 | 8.00 | 8.00 | 8.00 | 6,058 |
| 16 Aug 2022 | 8.17 | 8.28 | 8.02 | 8.19 | 8.19 | 6,131 |
| 15 Aug 2022 | 8.05 | 8.34 | 8.05 | 8.17 | 8.17 | 13,063 |
| 12 Aug 2022 | 8.35 | 8.45 | 8.20 | 8.35 | 8.35 | 7,829 |
| 11 Aug 2022 | 8.27 | 8.40 | 8.10 | 8.35 | 8.35 | 20,590 |
| 10 Aug 2022 | 8.40 | 8.84 | 8.30 | 8.40 | 8.40 | 42,244 |
| 09 Aug 2022 | 7.90 | 8.20 | 7.71 | 8.00 | 8.00 | 23,989 |
| 08 Aug 2022 | 7.67 | 7.80 | 7.60 | 7.69 | 7.69 | 11,276 |
| 05 Aug 2022 | 7.70 | 7.78 | 7.60 | 7.60 | 7.60 | 6,216 |
| 04 Aug 2022 | 7.64 | 7.69 | 7.52 | 7.69 | 7.69 | 4,820 |
| 03 Aug 2022 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 3,944 |
| 02 Aug 2022 | 7.54 | 7.66 | 7.45 | 7.50 | 7.50 | 7,719 |
| 01 Aug 2022 | 7.55 | 7.65 | 7.51 | 7.51 | 7.51 | 8,476 |
| 29 Jul 2022 | 7.60 | 7.61 | 7.50 | 7.53 | 7.53 | 3,641 |
| 28 Jul 2022 | 7.66 | 7.66 | 7.45 | 7.51 | 7.51 | 31,386 |
| 27 Jul 2022 | 7.48 | 7.68 | 7.45 | 7.68 | 7.68 | 4,335 |
| 26 Jul 2022 | 7.58 | 7.67 | 7.46 | 7.49 | 7.49 | 11,786 |
| 25 Jul 2022 | 7.46 | 7.59 | 7.46 | 7.58 | 7.58 | 2,567 |
| 22 Jul 2022 | 7.62 | 7.62 | 7.43 | 7.46 | 7.46 | 4,540 |
| 21 Jul 2022 | 7.51 | 7.61 | 7.41 | 7.61 | 7.61 | 2,277 |
| 20 Jul 2022 | 7.60 | 7.64 | 7.45 | 7.50 | 7.50 | 2,722 |
| 19 Jul 2022 | 7.59 | 7.62 | 7.46 | 7.62 | 7.62 | 2,498 |
| 18 Jul 2022 | 7.60 | 7.64 | 7.41 | 7.62 | 7.62 | 4,256 |
| 15 Jul 2022 | 7.46 | 7.62 | 7.43 | 7.46 | 7.46 | 12,144 |
| 14 Jul 2022 | 7.69 | 7.69 | 7.46 | 7.46 | 7.46 | 7,024 |
| 13 Jul 2022 | 7.49 | 7.69 | 7.49 | 7.67 | 7.67 | 2,463 |
| 12 Jul 2022 | 7.63 | 7.63 | 7.49 | 7.54 | 7.54 | 9,505 |
| 11 Jul 2022 | 7.86 | 7.86 | 7.61 | 7.65 | 7.65 | 6,413 |
| 08 Jul 2022 | 7.80 | 7.88 | 7.70 | 7.87 | 7.87 | 2,470 |
| 07 Jul 2022 | 7.60 | 7.99 | 7.60 | 7.80 | 7.80 | 9,992 |
| 06 Jul 2022 | 7.54 | 7.68 | 7.54 | 7.56 | 7.56 | 2,825 |
| 05 Jul 2022 | 7.80 | 7.82 | 7.50 | 7.55 | 7.55 | 4,829 |
| 04 Jul 2022 | 7.80 | 7.88 | 7.70 | 7.80 | 7.80 | 4,654 |
| 01 Jul 2022 | 7.70 | 7.99 | 7.61 | 7.80 | 7.80 | 24,257 |
| 30 Jun 2022 | 7.98 | 7.98 | 7.60 | 7.70 | 7.70 | 6,151 |
| 29 Jun 2022 | 8.00 | 8.00 | 7.88 | 7.95 | 7.95 | 6,356 |
| 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 |
| *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.
