Singapore markets closed

Aspo Oyj (ASPO.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
5.76-0.02 (-0.35%)
At close: 06:29PM EEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20245.825.825.765.765.766,464
25 Apr 20245.745.785.645.785.786,551
24 Apr 20245.645.745.645.725.729,510
23 Apr 20245.705.785.645.725.727,239
22 Apr 20245.845.865.645.705.7017,887
19 Apr 20245.865.865.765.845.841,864
18 Apr 20245.805.865.705.865.866,573
17 Apr 20245.885.885.805.805.809,557
16 Apr 20246.186.185.905.905.908,275
15 Apr 20246.106.105.965.965.966,930
15 Apr 20240.24 Dividend
12 Apr 20246.166.206.126.205.9613,876
11 Apr 20246.146.166.106.125.886,961
10 Apr 20246.086.146.066.145.9016,137
09 Apr 20246.106.126.006.085.8417,753
08 Apr 20246.146.146.066.105.8615,303
05 Apr 20246.086.105.986.045.8132,257
04 Apr 20246.066.065.986.065.83103,402
03 Apr 20246.026.086.006.045.8125,096
02 Apr 20246.006.105.986.025.7915,865
28 Mar 20246.056.085.976.085.848,106
27 Mar 20246.046.055.986.055.822,501
26 Mar 20246.156.156.026.035.805,155
25 Mar 20246.096.155.955.995.7623,152
22 Mar 20245.996.105.966.105.867,627
21 Mar 20245.806.035.806.005.7734,203
20 Mar 20245.805.885.805.805.587,376
19 Mar 20245.905.905.815.815.592,192
18 Mar 20245.895.905.835.845.617,967
15 Mar 20245.855.925.855.865.632,714
14 Mar 20245.825.905.825.855.626,236
13 Mar 20245.835.965.825.845.617,235
12 Mar 20245.685.835.665.775.556,567
11 Mar 20245.745.805.675.685.4614,047
08 Mar 20245.675.765.625.745.5245,905
07 Mar 20245.795.795.565.675.4525,578
06 Mar 20245.875.935.795.795.579,908
05 Mar 20245.935.945.855.865.6311,018
04 Mar 20245.855.935.825.885.658,388
01 Mar 20245.915.945.805.875.649,759
29 Feb 20245.905.905.805.845.619,576
28 Feb 20245.835.925.815.855.627,606
27 Feb 20245.905.905.835.845.618,626
26 Feb 20245.955.955.865.885.658,591
23 Feb 20246.016.025.905.905.678,322
22 Feb 20246.046.045.955.985.757,747
21 Feb 20246.016.015.975.995.7614,109
20 Feb 20246.006.015.966.015.7810,542
19 Feb 20246.036.035.956.005.778,930
16 Feb 20245.846.045.806.045.8118,075
15 Feb 20245.845.895.835.845.6113,469
14 Feb 20245.925.955.805.805.5820,333
13 Feb 20246.046.075.955.955.7210,266
12 Feb 20246.196.266.036.045.818,202
09 Feb 20246.166.186.086.085.842,921
08 Feb 20246.206.216.146.155.914,318
07 Feb 20246.156.266.156.205.966,398
06 Feb 20246.066.246.036.135.895,993
05 Feb 20246.056.126.056.065.838,999
02 Feb 20246.166.245.986.055.8223,237
01 Feb 20246.196.216.136.135.893,681
31 Jan 20246.206.226.096.175.938,773
30 Jan 20246.206.226.166.175.934,932
29 Jan 20246.186.226.126.125.883,298
26 Jan 20246.176.226.176.225.985,893
25 Jan 20246.156.186.116.185.942,715
24 Jan 20246.176.216.146.155.912,483
23 Jan 20246.106.206.106.125.8818,134
22 Jan 20246.146.196.106.105.863,844
19 Jan 20246.146.156.096.145.903,054
18 Jan 20246.156.156.116.135.891,828
17 Jan 20246.126.186.086.155.915,864
16 Jan 20246.246.246.056.085.8410,335
15 Jan 20246.256.256.216.215.975,641
12 Jan 20246.256.286.206.235.9911,689
11 Jan 20246.246.356.246.256.018,461
10 Jan 20246.256.296.206.235.998,206
09 Jan 20246.266.306.266.266.023,913
08 Jan 20246.236.296.206.266.0215,964
05 Jan 20246.246.246.216.235.994,524
04 Jan 20246.236.266.216.215.978,539
03 Jan 20246.206.256.136.155.918,004
02 Jan 20246.156.285.996.205.9623,236
29 Dec 20235.996.005.976.005.7744,756
28 Dec 20236.006.025.985.995.7627,630
27 Dec 20236.026.055.976.005.7729,274
22 Dec 20236.006.035.976.025.7917,459
21 Dec 20236.006.025.966.005.7712,250
20 Dec 20235.986.025.976.025.7918,668
19 Dec 20236.006.045.975.985.7520,035
18 Dec 20236.016.045.976.005.7721,739
15 Dec 20236.046.106.026.055.8218,153
14 Dec 20236.006.096.006.045.8113,887
13 Dec 20235.996.055.996.005.7710,992
12 Dec 20236.116.125.975.985.7521,744
11 Dec 20236.136.186.086.115.8710,793
08 Dec 20236.166.186.106.135.8915,057
07 Dec 20236.196.206.156.165.928,133
05 Dec 20236.226.256.166.205.9614,255
04 Dec 20236.176.256.166.235.995,712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...