Singapore markets open in 19 minutes

Aspo Oyj (ASPO.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
7.80+0.10 (+1.30%)
At close: 06:29PM EEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
06 May 20226.927.086.846.996.9923,681
05 May 20226.937.136.926.926.9228,596
04 May 20227.157.457.107.237.2332,325
03 May 20227.007.086.907.047.0411,536
02 May 20227.107.106.836.876.8717,107
29 Apr 20227.077.156.967.107.1017,875
28 Apr 20226.927.046.886.966.9620,682
27 Apr 20226.906.936.756.826.8214,690
26 Apr 20226.977.136.906.906.908,420
25 Apr 20227.137.136.896.976.9723,576
22 Apr 20227.207.207.027.177.1711,896
21 Apr 20226.937.186.937.097.0910,471
20 Apr 20226.967.016.936.946.9410,273
19 Apr 20226.866.986.696.946.9426,508
14 Apr 20226.896.986.856.986.985,341
13 Apr 20226.906.906.696.786.788,759
12 Apr 20226.806.946.656.876.8719,554
11 Apr 20226.876.876.726.736.7327,649
08 Apr 20226.846.946.666.876.8736,332
07 Apr 20227.497.496.826.846.8454,567
07 Apr 20220.23 Dividend
06 Apr 20227.607.657.317.577.3445,598
05 Apr 20227.507.667.387.507.2750,737
04 Apr 20227.237.537.157.447.2134,517
01 Apr 20227.327.327.097.176.9514,802
31 Mar 20227.267.467.087.086.8631,212
30 Mar 20227.007.266.997.096.8722,189
29 Mar 20227.027.217.007.106.8820,490
28 Mar 20226.997.026.916.996.7810,468
25 Mar 20227.077.076.756.776.5618,612
24 Mar 20226.777.006.656.976.7628,782
23 Mar 20226.906.966.566.706.5028,542
22 Mar 20226.957.026.866.876.6617,425
21 Mar 20227.147.146.856.856.6430,457
18 Mar 20227.017.116.927.116.8914,148
17 Mar 20227.227.336.957.046.8314,689
16 Mar 20226.947.166.947.146.9237,804
15 Mar 20227.267.266.896.896.6834,902
14 Mar 20227.067.537.017.267.0469,132
11 Mar 20226.967.486.967.106.8846,901
10 Mar 20227.057.056.826.956.7431,159
09 Mar 20226.867.026.646.956.74112,754
08 Mar 20226.577.096.506.766.5569,597
07 Mar 20226.606.656.096.536.33119,205
04 Mar 20227.027.036.436.676.4763,284
03 Mar 20227.347.407.007.026.8134,870
02 Mar 20227.117.396.927.267.0459,435
01 Mar 20227.947.947.117.257.03100,469
28 Feb 20228.108.267.557.947.70181,048
25 Feb 20228.539.108.538.998.7251,405
24 Feb 20228.478.948.258.548.2871,254
23 Feb 20229.009.369.009.038.7619,325
22 Feb 20228.999.308.809.108.8264,819
21 Feb 20229.619.749.219.359.0749,050
18 Feb 202210.2010.209.809.809.5025,001
17 Feb 202210.3410.409.9910.049.7332,050
16 Feb 202210.2210.4810.1610.3410.0332,513
15 Feb 202210.3010.3810.0210.209.8928,315
14 Feb 202210.0610.069.799.989.6830,643
11 Feb 202210.3010.3810.2810.3210.017,553
10 Feb 202210.5010.6010.3610.5010.187,415
09 Feb 202210.3010.6010.3010.6010.289,599
08 Feb 202210.4010.4410.2610.309.998,796
07 Feb 202210.1610.5410.1610.3410.0323,498
04 Feb 202210.7210.7210.1810.189.8714,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...