Canada markets closed

Aspo Oyj (ASPO.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
5.98+0.04 (+0.67%)
At close: 06:29PM EEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20245.966.005.905.985.986,484
May 02, 20245.925.945.925.945.941,896
Apr 30, 20245.945.965.885.885.883,241
Apr 29, 20245.846.005.825.945.9412,513
Apr 26, 20245.825.825.765.765.766,673
Apr 25, 20245.745.785.645.785.786,551
Apr 24, 20245.645.745.645.725.729,510
Apr 23, 20245.705.785.645.725.727,239
Apr 22, 20245.845.865.645.705.7017,887
Apr 19, 20245.865.865.765.845.841,864
Apr 18, 20245.805.865.705.865.866,573
Apr 17, 20245.885.885.805.805.809,557
Apr 16, 20246.186.185.905.905.908,275
Apr 15, 20246.106.105.965.965.966,930
Apr 15, 20240.24 Dividend
Apr 12, 20246.166.206.126.205.9613,876
Apr 11, 20246.146.166.106.125.886,961
Apr 10, 20246.086.146.066.145.9016,137
Apr 09, 20246.106.126.006.085.8417,753
Apr 08, 20246.146.146.066.105.8615,303
Apr 05, 20246.086.105.986.045.8132,257
Apr 04, 20246.066.065.986.065.83103,402
Apr 03, 20246.026.086.006.045.8125,096
Apr 02, 20246.006.105.986.025.7915,865
Mar 28, 20246.056.085.976.085.848,106
Mar 27, 20246.046.055.986.055.822,501
Mar 26, 20246.156.156.026.035.805,155
Mar 25, 20246.096.155.955.995.7623,152
Mar 22, 20245.996.105.966.105.867,627
Mar 21, 20245.806.035.806.005.7734,203
Mar 20, 20245.805.885.805.805.587,376
Mar 19, 20245.905.905.815.815.592,192
Mar 18, 20245.895.905.835.845.617,967
Mar 15, 20245.855.925.855.865.632,714
Mar 14, 20245.825.905.825.855.626,236
Mar 13, 20245.835.965.825.845.617,235
Mar 12, 20245.685.835.665.775.556,567
Mar 11, 20245.745.805.675.685.4614,047
Mar 08, 20245.675.765.625.745.5245,905
Mar 07, 20245.795.795.565.675.4525,578
Mar 06, 20245.875.935.795.795.579,908
Mar 05, 20245.935.945.855.865.6311,018
Mar 04, 20245.855.935.825.885.658,388
Mar 01, 20245.915.945.805.875.649,759
Feb 29, 20245.905.905.805.845.619,576
Feb 28, 20245.835.925.815.855.627,606
Feb 27, 20245.905.905.835.845.618,626
Feb 26, 20245.955.955.865.885.658,591
Feb 23, 20246.016.025.905.905.678,322
Feb 22, 20246.046.045.955.985.757,747
Feb 21, 20246.016.015.975.995.7614,109
Feb 20, 20246.006.015.966.015.7810,542
Feb 19, 20246.036.035.956.005.778,930
Feb 16, 20245.846.045.806.045.8118,075
Feb 15, 20245.845.895.835.845.6113,469
Feb 14, 20245.925.955.805.805.5820,333
Feb 13, 20246.046.075.955.955.7210,266
Feb 12, 20246.196.266.036.045.818,202
Feb 09, 20246.166.186.086.085.842,921
Feb 08, 20246.206.216.146.155.914,318
Feb 07, 20246.156.266.156.205.966,398
Feb 06, 20246.066.246.036.135.895,993
Feb 05, 20246.056.126.056.065.838,999
Feb 02, 20246.166.245.986.055.8223,237
Feb 01, 20246.196.216.136.135.893,681
Jan 31, 20246.206.226.096.175.938,773
Jan 30, 20246.206.226.166.175.934,932
Jan 29, 20246.186.226.126.125.883,298
Jan 26, 20246.176.226.176.225.985,893
Jan 25, 20246.156.186.116.185.942,715
Jan 24, 20246.176.216.146.155.912,483
Jan 23, 20246.106.206.106.125.8818,134
Jan 22, 20246.146.196.106.105.863,844
Jan 19, 20246.146.156.096.145.903,054
Jan 18, 20246.156.156.116.135.891,828
Jan 17, 20246.126.186.086.155.915,864
Jan 16, 20246.246.246.056.085.8410,335
Jan 15, 20246.256.256.216.215.975,641
Jan 12, 20246.256.286.206.235.9911,689
Jan 11, 20246.246.356.246.256.018,461
Jan 10, 20246.256.296.206.235.998,206
Jan 09, 20246.266.306.266.266.023,913
Jan 08, 20246.236.296.206.266.0215,964
Jan 05, 20246.246.246.216.235.994,524
Jan 04, 20246.236.266.216.215.978,539
Jan 03, 20246.206.256.136.155.918,004
Jan 02, 20246.156.285.996.205.9623,236
Dec 29, 20235.996.005.976.005.7744,756
Dec 28, 20236.006.025.985.995.7627,630
Dec 27, 20236.026.055.976.005.7729,274
Dec 22, 20236.006.035.976.025.7917,459
Dec 21, 20236.006.025.966.005.7712,250
Dec 20, 20235.986.025.976.025.7918,668
Dec 19, 20236.006.045.975.985.7520,035
Dec 18, 20236.016.045.976.005.7721,739
Dec 15, 20236.046.106.026.055.8218,153
Dec 14, 20236.006.096.006.045.8113,887
Dec 13, 20235.996.055.996.005.7710,992
Dec 12, 20236.116.125.975.985.7521,744
Dec 11, 20236.136.186.086.115.8710,793
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...