Singapore markets close in 1 hour 24 minutes
Straits Times Index
3,386.62 +5.78 (+0.17%) Nikkei
27,606.46 -79.01 (-0.29%) Hang Seng
21,258.11 -40.59 (-0.19%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,229.64 +285.51 (+1.24%) CMC Crypto 200
536.45 +10.50 (+2.00%)
Aspo Oyj (ASPO.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 04:51PM EET
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 8.43 | 8.44 | 8.35 | 8.35 | 8.35 | 2,330 |
| 06 Feb 2023 | 8.39 | 8.49 | 8.39 | 8.43 | 8.43 | 13,837 |
| 03 Feb 2023 | 8.36 | 8.40 | 8.33 | 8.33 | 8.33 | 17,085 |
| 02 Feb 2023 | 8.36 | 8.43 | 8.31 | 8.35 | 8.35 | 11,190 |
| 01 Feb 2023 | 8.35 | 8.44 | 8.31 | 8.36 | 8.36 | 8,650 |
| 31 Jan 2023 | 8.35 | 8.41 | 8.32 | 8.33 | 8.33 | 2,087 |
| 30 Jan 2023 | 8.41 | 8.47 | 8.31 | 8.35 | 8.35 | 6,945 |
| 27 Jan 2023 | 8.45 | 8.49 | 8.40 | 8.41 | 8.41 | 2,324 |
| 26 Jan 2023 | 8.32 | 8.45 | 8.32 | 8.45 | 8.45 | 5,430 |
| 25 Jan 2023 | 8.37 | 8.37 | 8.32 | 8.37 | 8.37 | 3,082 |
| 24 Jan 2023 | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | 2,381 |
| 23 Jan 2023 | 8.36 | 8.47 | 8.36 | 8.39 | 8.39 | 4,526 |
| 20 Jan 2023 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 2,551 |
| 19 Jan 2023 | 8.40 | 8.41 | 8.29 | 8.30 | 8.30 | 4,287 |
| 18 Jan 2023 | 8.32 | 8.40 | 8.26 | 8.40 | 8.40 | 10,209 |
| 17 Jan 2023 | 8.29 | 8.39 | 8.25 | 8.38 | 8.38 | 13,113 |
| 16 Jan 2023 | 8.27 | 8.36 | 8.25 | 8.29 | 8.29 | 7,719 |
| 13 Jan 2023 | 8.14 | 8.33 | 8.14 | 8.25 | 8.25 | 8,525 |
| 12 Jan 2023 | 8.25 | 8.30 | 8.12 | 8.20 | 8.20 | 22,521 |
| 11 Jan 2023 | 8.30 | 8.31 | 8.14 | 8.25 | 8.25 | 11,094 |
| 10 Jan 2023 | 8.39 | 8.40 | 8.30 | 8.32 | 8.32 | 4,750 |
| 09 Jan 2023 | 8.34 | 8.48 | 8.30 | 8.39 | 8.39 | 7,103 |
| 05 Jan 2023 | 8.44 | 8.44 | 8.28 | 8.28 | 8.28 | 4,110 |
| 04 Jan 2023 | 8.40 | 8.44 | 8.27 | 8.33 | 8.33 | 4,225 |
| 03 Jan 2023 | 8.41 | 8.50 | 8.35 | 8.35 | 8.35 | 6,293 |
| 02 Jan 2023 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | 9,979 |
| 30 Dec 2022 | 8.19 | 8.28 | 8.14 | 8.20 | 8.20 | 17,806 |
| 29 Dec 2022 | 8.04 | 8.26 | 8.00 | 8.15 | 8.15 | 14,446 |
| 28 Dec 2022 | 8.01 | 8.08 | 8.01 | 8.05 | 8.05 | 5,846 |
| 27 Dec 2022 | 8.05 | 8.14 | 7.97 | 8.05 | 8.05 | 9,722 |
| 23 Dec 2022 | 7.96 | 8.14 | 7.96 | 8.05 | 8.05 | 11,094 |
| 22 Dec 2022 | 7.89 | 7.95 | 7.88 | 7.95 | 7.95 | 4,793 |
| 21 Dec 2022 | 7.87 | 7.89 | 7.82 | 7.89 | 7.89 | 4,649 |
| 20 Dec 2022 | 7.82 | 7.89 | 7.80 | 7.88 | 7.88 | 5,039 |
| 19 Dec 2022 | 7.81 | 7.89 | 7.80 | 7.89 | 7.89 | 7,596 |
| 16 Dec 2022 | 8.02 | 8.02 | 7.81 | 7.81 | 7.81 | 3,046 |
| 15 Dec 2022 | 7.90 | 8.02 | 7.80 | 7.90 | 7.90 | 4,183 |
| 14 Dec 2022 | 7.84 | 7.90 | 7.77 | 7.81 | 7.81 | 12,530 |
| 13 Dec 2022 | 7.78 | 7.90 | 7.73 | 7.77 | 7.77 | 13,374 |
| 12 Dec 2022 | 7.75 | 7.92 | 7.72 | 7.83 | 7.83 | 13,844 |
| 09 Dec 2022 | 7.70 | 7.92 | 7.59 | 7.80 | 7.80 | 20,553 |
| 08 Dec 2022 | 7.96 | 7.96 | 7.48 | 7.70 | 7.70 | 33,899 |
| 07 Dec 2022 | 8.23 | 8.25 | 7.89 | 7.95 | 7.95 | 23,524 |
| 05 Dec 2022 | 8.22 | 8.32 | 8.21 | 8.22 | 8.22 | 5,070 |
| 02 Dec 2022 | 8.16 | 8.25 | 8.16 | 8.24 | 8.24 | 2,192 |
| 01 Dec 2022 | 8.00 | 8.14 | 7.96 | 8.13 | 8.13 | 4,809 |
| 30 Nov 2022 | 8.06 | 8.10 | 7.96 | 7.96 | 7.96 | 10,643 |
| 29 Nov 2022 | 8.30 | 8.30 | 8.05 | 8.06 | 8.06 | 20,392 |
| 28 Nov 2022 | 8.45 | 8.51 | 8.16 | 8.30 | 8.30 | 5,207 |
| 25 Nov 2022 | 8.57 | 8.57 | 8.37 | 8.42 | 8.42 | 3,850 |
| 24 Nov 2022 | 8.41 | 8.57 | 8.37 | 8.57 | 8.57 | 13,668 |
| 23 Nov 2022 | 8.35 | 8.45 | 8.30 | 8.45 | 8.45 | 3,608 |
| 22 Nov 2022 | 8.40 | 8.50 | 8.23 | 8.34 | 8.34 | 4,386 |
| 21 Nov 2022 | 8.55 | 8.55 | 8.29 | 8.35 | 8.35 | 4,190 |
| 18 Nov 2022 | 8.65 | 8.65 | 8.51 | 8.51 | 8.51 | 4,097 |
| 17 Nov 2022 | 8.53 | 8.65 | 8.38 | 8.65 | 8.65 | 5,103 |
| 16 Nov 2022 | 8.63 | 8.71 | 8.53 | 8.53 | 8.53 | 3,019 |
| 15 Nov 2022 | 8.90 | 8.90 | 8.62 | 8.63 | 8.63 | 7,307 |
| 14 Nov 2022 | 8.90 | 8.90 | 8.68 | 8.86 | 8.86 | 10,642 |
| 11 Nov 2022 | 8.60 | 8.85 | 8.55 | 8.75 | 8.75 | 5,178 |
| 10 Nov 2022 | 8.29 | 8.60 | 8.29 | 8.55 | 8.55 | 8,886 |
| 09 Nov 2022 | 8.32 | 8.38 | 8.28 | 8.28 | 8.28 | 1,966 |
| 08 Nov 2022 | 8.25 | 8.37 | 8.25 | 8.32 | 8.32 | 6,016 |
| 07 Nov 2022 | 8.24 | 8.25 | 8.19 | 8.20 | 8.20 | 13,960 |
| 04 Nov 2022 | 8.20 | 8.20 | 8.10 | 8.16 | 8.16 | 13,066 |
| 03 Nov 2022 | 8.20 | 8.24 | 8.12 | 8.18 | 8.18 | 5,226 |
| 03 Nov 2022 | 0.22 Dividend | |||||
| 02 Nov 2022 | 8.23 | 8.45 | 8.23 | 8.36 | 8.14 | 27,973 |
| 01 Nov 2022 | 8.00 | 8.15 | 8.00 | 8.15 | 7.94 | 5,685 |
| 31 Oct 2022 | 8.05 | 8.10 | 7.97 | 8.00 | 7.79 | 12,984 |
| 28 Oct 2022 | 7.91 | 8.03 | 7.91 | 8.02 | 7.81 | 5,382 |
| 27 Oct 2022 | 7.99 | 8.00 | 7.88 | 7.92 | 7.71 | 3,454 |
| 26 Oct 2022 | 7.93 | 8.03 | 7.91 | 7.99 | 7.78 | 1,174 |
| 25 Oct 2022 | 7.83 | 8.00 | 7.82 | 7.93 | 7.72 | 1,896 |
| 24 Oct 2022 | 7.80 | 7.99 | 7.74 | 7.93 | 7.72 | 2,651 |
| 21 Oct 2022 | 7.94 | 7.96 | 7.85 | 7.85 | 7.64 | 1,314 |
| 20 Oct 2022 | 8.00 | 8.00 | 7.87 | 7.93 | 7.72 | 3,370 |
| 19 Oct 2022 | 8.04 | 8.04 | 7.97 | 8.00 | 7.79 | 10,965 |
| 18 Oct 2022 | 7.90 | 8.05 | 7.85 | 7.96 | 7.75 | 18,692 |
| 17 Oct 2022 | 8.00 | 8.01 | 7.85 | 7.88 | 7.67 | 11,375 |
| 14 Oct 2022 | 7.56 | 7.73 | 7.56 | 7.61 | 7.41 | 8,224 |
| 13 Oct 2022 | 7.58 | 7.58 | 7.50 | 7.55 | 7.35 | 2,161 |
| 12 Oct 2022 | 7.48 | 7.59 | 7.46 | 7.57 | 7.37 | 13,414 |
| 11 Oct 2022 | 7.47 | 7.50 | 7.35 | 7.46 | 7.26 | 5,836 |
| 10 Oct 2022 | 7.48 | 7.59 | 7.47 | 7.59 | 7.39 | 2,616 |
| 07 Oct 2022 | 7.66 | 7.66 | 7.47 | 7.48 | 7.28 | 6,099 |
| 06 Oct 2022 | 7.81 | 7.81 | 7.60 | 7.66 | 7.46 | 82,588 |
| 05 Oct 2022 | 7.80 | 7.80 | 7.55 | 7.79 | 7.59 | 3,703 |
| 04 Oct 2022 | 7.90 | 7.90 | 7.62 | 7.80 | 7.59 | 521 |
| 03 Oct 2022 | 7.37 | 7.86 | 7.37 | 7.62 | 7.42 | 4,934 |
| 30 Sept 2022 | 7.34 | 7.53 | 7.34 | 7.37 | 7.18 | 2,941 |
| 29 Sept 2022 | 7.35 | 7.39 | 7.30 | 7.34 | 7.15 | 5,439 |
| 28 Sept 2022 | 7.46 | 7.50 | 7.35 | 7.35 | 7.16 | 6,835 |
| 27 Sept 2022 | 7.41 | 7.58 | 7.41 | 7.46 | 7.26 | 7,407 |
| 26 Sept 2022 | 7.59 | 7.61 | 7.41 | 7.48 | 7.28 | 3,590 |
| 23 Sept 2022 | 7.61 | 7.61 | 7.50 | 7.57 | 7.37 | 4,449 |
| 22 Sept 2022 | 7.76 | 7.76 | 7.54 | 7.60 | 7.40 | 1,573 |
| 21 Sept 2022 | 7.85 | 7.88 | 7.61 | 7.76 | 7.56 | 1,320 |
| 20 Sept 2022 | 7.78 | 7.81 | 7.71 | 7.76 | 7.56 | 1,722 |
| 19 Sept 2022 | 8.10 | 8.10 | 7.68 | 7.78 | 7.58 | 9,647 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
