Helsinki - Free Realtime Quote
EUR
Aspo Oyj (ASPO.HE)
6.66
-0.02
(-0.30%)
As of 1:48:09 PM GMT+2. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.64
6.70
6.54
6.66
6.66
6,803
Oct 30, 2026
6.70
6.84
6.66
6.68
6.68
13,526
Oct 29, 2026
6.86
6.86
6.72
6.72
6.72
8,016
Oct 28, 2026
6.80
6.90
6.80
6.80
6.80
7,413
Oct 27, 2026
6.78
6.88
6.74
6.78
6.78
7,057
Oct 26, 2026
6.88
6.88
6.66
6.78
6.78
9,781
Oct 23, 2026
6.88
6.88
6.64
6.74
6.74
9,737
Oct 22, 2026
7.00
7.00
6.70
6.88
6.88
11,256
Oct 21, 2026
6.80
6.96
6.80
6.82
6.82
4,791
Oct 20, 2026
6.84
6.84
6.68
6.82
6.82
7,984
Oct 19, 2026
6.86
6.86
6.70
6.76
6.76
11,080
Oct 16, 2026
6.88
6.88
6.82
6.84
6.84
5,658
Oct 15, 2026
6.94
6.94
6.84
6.86
6.86
1,365
Oct 14, 2026
6.86
6.94
6.84
6.94
6.94
5,321
Oct 13, 2026
6.82
6.94
6.82
6.92
6.92
7,732
Oct 12, 2026
7.02
7.12
6.80
6.80
6.80
13,710
Oct 9, 2026
7.20
7.20
7.02
7.02
7.02
3,005
Oct 8, 2026
7.12
7.20
7.00
7.18
7.18
11,236
Oct 7, 2026
7.04
7.18
7.04
7.12
7.12
5,386
Oct 6, 2026
7.00
7.14
7.00
7.14
7.14
4,854
Oct 5, 2026
6.96
7.14
6.90
6.90
6.90
13,282
Oct 2, 2026
7.12
7.12
6.96
6.96
6.96
6,484
Oct 1, 2026
6.82
7.12
6.72
7.12
7.12
13,146
Sep 30, 2026
7.08
7.14
6.86
6.86
6.86
28,748
Sep 29, 2026
7.24
7.24
7.04
7.08
7.08
11,254
Sep 28, 2026
7.12
7.14
7.02
7.10
7.10
11,121
Sep 25, 2026
7.10
7.20
7.10
7.10
7.10
7,791
Sep 24, 2026
7.16
7.20
7.10
7.10
7.10
6,874
Sep 23, 2026
7.20
7.24
7.14
7.14
7.14
4,427
Sep 22, 2026
7.18
7.24
7.18
7.20
7.20
7,474
Sep 21, 2026
7.20
7.22
7.18
7.20
7.20
9,651
Sep 18, 2026
7.18
7.22
7.16
7.18
7.18
9,542
Sep 17, 2026
7.20
7.30
7.12
7.12
7.12
14,892
Sep 16, 2026
7.20
7.26
7.18
7.20
7.20
6,057
Sep 15, 2026
7.26
7.34
7.22
7.24
7.24
12,490
Sep 14, 2026
7.26
7.32
7.24
7.24
7.24
21,823
Sep 11, 2026
7.32
7.38
7.24
7.24
7.24
8,753
Sep 10, 2026
7.40
7.40
7.14
7.32
7.32
20,320
Sep 9, 2026
7.40
7.48
7.38
7.42
7.42
11,333
Sep 8, 2026
7.24
7.50
7.24
7.38
7.38
15,797
Sep 7, 2026
7.30
7.32
7.24
7.24
7.24
9,986
Sep 4, 2026
7.30
7.36
7.24
7.30
7.30
6,325
Sep 3, 2026
7.20
7.30
7.20
7.26
7.26
5,029
Sep 2, 2026
7.26
7.30
7.16
7.22
7.22
19,267
Sep 1, 2026
7.38
7.48
7.24
7.28
7.28
17,610
Aug 31, 2026
7.32
7.40
7.32
7.38
7.38
17,220
Aug 28, 2026
7.38
7.38
7.24
7.32
7.32
6,725
Aug 27, 2026
7.26
7.36
7.26
7.26
7.26
7,400
Aug 26, 2026
7.46
7.48
7.26
7.30
7.30
15,477
Aug 25, 2026
7.42
7.68
7.36
7.44
7.44
34,577
Aug 24, 2026
7.32
7.42
7.32
7.42
7.42
6,761
Aug 21, 2026
7.34
7.36
7.32
7.34
7.34
4,907
Aug 20, 2026
7.22
7.34
7.22
7.32
7.32
3,166
Aug 19, 2026
7.20
7.24
7.18
7.20
7.20
5,102
Aug 18, 2026
7.26
7.26
7.08
7.22
7.22
12,702
Aug 17, 2026
7.28
7.32
7.20
7.26
7.26
5,878
Aug 14, 2026
7.24
7.30
7.14
7.28
7.28
14,550
Aug 13, 2026
7.32
7.38
7.22
7.24
7.24
15,226
Aug 12, 2026
7.46
7.60
7.32
7.32
7.32
16,210
Aug 11, 2026
7.22
7.48
7.22
7.46
7.46
21,883
Aug 10, 2026
7.10
7.18
7.08
7.16
7.16
17,532
Aug 7, 2026
7.06
7.12
7.04
7.08
7.08
14,841
Aug 6, 2026
7.00
7.12
7.00
7.06
7.06
65,816
Aug 5, 2026
6.88
7.02
6.86
7.00
7.00
21,600
Aug 4, 2026
6.88
7.04
6.84
6.86
6.86
34,849
Aug 3, 2026
6.82
7.06
6.80
6.82
6.82
67,073
Jul 31, 2026
6.34
6.46
6.28
6.28
6.28
10,313
Jul 30, 2026
6.38
6.38
6.30
6.34
6.34
4,934
Jul 29, 2026
6.42
6.50
6.30
6.34
6.34
8,307
Jul 28, 2026
6.40
6.40
6.30
6.40
6.40
9,623
Jul 27, 2026
6.18
6.44
6.10
6.40
6.40
24,576
Jul 24, 2026
5.98
6.10
5.98
6.08
6.08
12,498
Jul 23, 2026
5.92
6.04
5.92
5.94
5.94
7,230
Jul 22, 2026
6.00
6.08
5.92
5.92
5.92
8,508
Jul 21, 2026
6.12
6.12
5.92
6.00
6.00
14,816
Jul 20, 2026
6.14
6.14
6.10
6.12
6.12
4,579
Jul 17, 2026
6.02
6.10
6.00
6.06
6.06
3,197
Jul 16, 2026
6.10
6.12
5.98
5.98
5.98
9,762
Jul 15, 2026
6.14
6.20
6.08
6.08
6.08
5,257
Jul 14, 2026
6.20
6.22
6.00
6.14
6.14
8,036
Jul 13, 2026
6.48
6.48
6.10
6.18
6.18
11,610
Jul 10, 2026
5.80
6.26
5.80
6.26
6.26
34,446
Jul 9, 2026
5.86
5.88
5.74
5.74
5.74
23,187
Jul 8, 2026
5.98
5.98
5.84
5.84
5.84
20,447
Jul 7, 2026
6.04
6.06
5.90
6.04
6.04
6,621
Jul 6, 2026
6.06
6.10
6.00
6.06
6.06
6,120
Jul 3, 2026
5.92
6.06
5.90
6.06
6.06
5,536
Jul 2, 2026
5.88
5.96
5.84
5.90
5.90
7,762
Jul 1, 2026
5.96
5.96
5.90
5.90
5.90
2,100
Jun 30, 2026
5.98
6.00
5.92
6.00
6.00
2,202
Jun 29, 2026
5.94
5.98
5.90
5.96
5.96
5,636
Jun 26, 2026
5.84
5.94
5.82
5.94
5.94
3,729
Jun 25, 2026
5.82
5.86
5.80
5.84
5.84
5,575
Jun 24, 2026
5.90
5.92
5.82
5.82
5.82
6,865
Jun 23, 2026
5.98
5.98
5.88
5.90
5.90
7,135
Jun 22, 2026
6.02
6.02
5.88
5.88
5.88
7,490
Jun 18, 2026
5.98
6.06
5.98
5.98
5.98
1,723
Jun 17, 2026
6.00
6.02
5.90
6.02
6.02
3,372
Jun 16, 2026
6.10
6.10
5.98
6.00
6.00
2,855
Jun 15, 2026
6.04
6.10
5.92
6.00
6.00
7,172
Jun 12, 2026
5.88
6.04
5.88
5.92
5.92
8,198
Jun 11, 2026
5.90
5.96
5.84
5.88
5.88
3,135
Jun 10, 2026
5.90
5.94
5.88
5.90
5.90
5,032
Jun 9, 2026
5.98
6.00
5.88
5.90
5.90
11,096
Jun 8, 2026
6.00
6.02
5.98
5.98
5.98
5,773
Jun 5, 2026
6.04
6.10
6.02
6.02
6.02
5,101
Jun 4, 2026
6.06
6.06
6.00
6.06
6.06
5,016
Jun 3, 2026
6.12
6.12
6.04
6.06
6.06
3,899
Jun 2, 2026
6.04
6.14
6.04
6.08
6.08
9,728
Jun 1, 2026
5.96
6.08
5.96
6.00
6.00
14,887
May 29, 2026
5.92
6.14
5.92
6.08
6.08
10,621
May 28, 2026
6.00
6.00
5.94
5.98
5.98
4,175
May 27, 2026
5.96
6.10
5.96
6.00
6.00
11,749
May 26, 2026
6.02
6.10
5.94
6.00
6.00
5,215
May 25, 2026
5.92
6.02
5.92
6.02
6.02
4,957
May 22, 2026
5.96
6.04
5.92
5.92
5.92
5,040
May 21, 2026
5.90
6.00
5.88
5.96
5.96
18,275
May 20, 2026
5.84
5.92
5.68
5.92
5.92
17,566
May 19, 2026
5.88
5.92
5.84
5.84
5.84
7,810
May 18, 2026
5.84
5.92
5.82
5.88
5.88
12,453
May 15, 2026
5.88
5.90
5.80
5.86
5.86
7,130
May 13, 2026
5.94
5.94
5.82
5.86
5.86
6,755
May 12, 2026
6.04
6.06
5.80
5.82
5.82
13,631
May 11, 2026
6.04
6.06
5.94
6.06
6.06
7,189
May 8, 2026
6.10
6.10
5.98
6.00
6.00
5,636
May 7, 2026
6.12
6.12
6.04
6.10
6.10
5,327
May 6, 2026
6.14
6.14
6.00
6.12
6.12
7,910
May 5, 2026
6.02
6.10
5.88
6.10
6.10
12,972
May 4, 2026
6.12
6.14
6.02
6.02
6.02
9,760
Apr 30, 2026
6.18
6.18
6.02
6.10
6.10
14,974
Apr 29, 2026
6.22
6.22
6.10
6.12
6.12
8,509
Apr 28, 2026
6.24
6.24
6.14
6.22
6.22
10,813
Apr 27, 2026
6.36
6.36
6.20
6.22
6.22
23,054
Apr 24, 2026
6.30
6.38
6.26
6.38
6.38
10,995
Apr 23, 2026
6.32
6.34
6.24
6.30
6.30
8,878
Apr 22, 2026
6.50
6.50
6.32
6.32
6.32
16,871
Apr 21, 2026
6.34
6.48
6.34
6.48
6.48
8,099
Apr 20, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
6.50
6.50
6.30
6.34
6.34
25,280
Apr 17, 2026
6.72
6.94
6.70
6.80
6.55
16,918
Apr 16, 2026
6.46
6.88
6.46
6.70
6.45
31,227
Apr 15, 2026
6.58
6.64
6.46
6.46
6.22
24,555
Apr 14, 2026
6.42
6.66
6.42
6.50
6.26
8,142
Apr 13, 2026
6.46
6.50
6.14
6.38
6.15
23,996
Apr 10, 2026
6.56
6.58
6.50
6.50
6.26
17,766
Apr 9, 2026
6.66
6.70
6.52
6.54
6.30
9,171
Apr 8, 2026
6.54
6.72
6.54
6.66
6.42
11,176
Apr 7, 2026
6.54
6.74
6.46
6.46
6.22
14,368
Apr 2, 2026
6.48
6.54
6.40
6.54
6.30
7,960
Apr 1, 2026
6.50
6.50
6.34
6.46
6.22
8,127
Mar 31, 2026
6.24
6.34
6.22
6.28
6.05
10,914
Mar 30, 2026
6.38
6.38
6.16
6.32
6.09
29,581
Mar 27, 2026
6.54
6.54
6.42
6.42
6.18
6,970
Mar 26, 2026
6.54
6.54
6.46
6.50
6.26
4,126
Mar 25, 2026
6.40
6.54
6.40
6.48
6.24
4,192
Mar 24, 2026
6.40
6.48
6.36
6.42
6.18
3,046
Mar 23, 2026
6.52
6.52
6.20
6.42
6.18
16,213
Mar 20, 2026
6.62
6.66
6.54
6.54
6.30
5,566
Mar 19, 2026
6.74
6.76
6.60
6.62
6.38
6,430
Mar 18, 2026
6.84
6.92
6.70
6.74
6.49
7,180
Mar 17, 2026
6.72
6.80
6.70
6.80
6.55
10,427
Mar 16, 2026
6.64
6.72
6.60
6.72
6.47
7,713
Mar 13, 2026
6.64
6.70
6.56
6.68
6.43
10,044
Mar 12, 2026
6.66
6.68
6.62
6.66
6.42
4,264
Mar 11, 2026
6.60
6.70
6.54
6.64
6.40
4,839
Mar 10, 2026
6.62
6.68
6.62
6.64
6.40
5,419
Mar 9, 2026
6.70
6.70
6.52
6.62
6.38
19,203
Mar 6, 2026
6.66
6.80
6.66
6.80
6.55
6,698
Mar 5, 2026
6.70
6.76
6.62
6.66
6.42
14,456
Mar 4, 2026
6.66
6.74
6.60
6.70
6.45
17,513
Mar 3, 2026
6.78
6.78
6.60
6.66
6.42
12,899
Mar 2, 2026
6.84
6.86
6.80
6.82
6.57
10,648
Feb 27, 2026
6.94
6.98
6.90
6.92
6.67
6,830
Feb 26, 2026
6.94
6.98
6.88
6.88
6.63
7,982
Feb 25, 2026
6.92
6.96
6.86
6.94
6.68
5,054
Feb 24, 2026
7.00
7.00
6.84
6.92
6.67
18,648
Feb 23, 2026
6.86
7.18
6.86
7.00
6.74
19,671
Feb 20, 2026
6.82
6.92
6.82
6.84
6.59
6,730
Feb 19, 2026
7.02
7.02
6.80
6.82
6.57
19,092
Feb 18, 2026
7.20
7.20
6.94
7.02
6.76
29,176
Feb 17, 2026
7.44
7.44
7.16
7.20
6.94
31,361
Feb 16, 2026
7.76
7.76
7.42
7.48
7.21
34,904
Feb 13, 2026
7.80
8.00
7.74
8.00
7.71
23,696
Feb 12, 2026
7.68
7.82
7.66
7.80
7.51
27,907
Feb 11, 2026
7.58
7.66
7.52
7.66
7.38
6,186
Feb 10, 2026
7.60
7.70
7.50
7.58
7.30
32,660
Feb 9, 2026
7.56
7.58
7.52
7.58
7.30
10,944
Feb 6, 2026
7.52
7.60
7.50
7.56
7.28
6,798
Feb 5, 2026
7.64
7.64
7.44
7.52
7.24
11,889
Feb 4, 2026
7.64
7.64
7.56
7.62
7.34
7,137
Feb 3, 2026
7.58
7.72
7.58
7.64
7.36
7,539
Feb 2, 2026
7.60
7.60
7.40
7.54
7.26
11,958
Jan 30, 2026
7.76
7.76
7.50
7.60
7.32
17,993
Jan 29, 2026
7.76
7.76
7.64
7.72
7.44
4,591
Jan 28, 2026
7.66
7.86
7.66
7.76
7.47
20,359
Jan 27, 2026
7.70
7.70
7.60
7.62
7.34
9,802
Jan 26, 2026
7.64
7.80
7.64
7.70
7.42
19,130
Jan 23, 2026
7.62
7.66
7.54
7.62
7.34
18,751
Jan 22, 2026
7.50
7.66
7.44
7.62
7.34
25,733
Jan 21, 2026
7.22
7.46
7.22
7.46
7.19
21,918
Jan 20, 2026
7.18
7.26
7.12
7.20
6.94
10,171
Jan 19, 2026
7.28
7.28
7.10
7.18
6.92
19,413
Jan 16, 2026
7.06
7.30
7.04
7.28
7.01
30,826
Jan 15, 2026
7.08
7.08
7.04
7.06
6.80
5,017
Jan 14, 2026
7.06
7.08
7.00
7.08
6.82
9,206
Jan 13, 2026
7.08
7.08
7.00
7.04
6.78
12,425
Jan 12, 2026
6.98
7.06
6.94
7.06
6.80
8,036
Jan 9, 2026
7.08
7.10
6.92
6.98
6.72
29,488
Jan 8, 2026
7.04
7.10
6.98
7.06
6.80
15,064
Jan 7, 2026
7.08
7.10
7.00
7.06
6.80
21,908
Jan 5, 2026
6.86
7.10
6.86
7.10
6.84
32,751
Jan 2, 2026
6.70
6.88
6.70
6.84
6.59
39,730
Dec 30, 2025
6.42
6.60
6.40
6.52
6.28
38,571
Dec 29, 2025
6.46
6.50
6.42
6.42
6.18
24,066
Dec 23, 2025
6.36
6.50
6.36
6.44
6.20
14,093
Dec 22, 2025
6.50
6.52
6.44
6.44
6.20
17,461
Dec 19, 2025
6.60
6.60
6.40
6.54
6.30
34,636
Dec 18, 2025
6.62
6.68
6.58
6.60
6.36
16,011
Dec 17, 2025
6.70
6.72
6.62
6.70
6.45
5,400
Dec 16, 2025
6.66
6.70
6.62
6.68
6.43
6,486
Dec 15, 2025
6.68
6.68
6.62
6.62
6.38
10,553
Dec 12, 2025
6.72
6.72
6.64
6.68
6.43
7,421
Dec 11, 2025
6.58
6.66
6.58
6.64
6.40
6,694
Dec 10, 2025
6.76
6.76
6.58
6.58
6.34
11,014
Dec 9, 2025
6.74
6.78
6.70
6.76
6.51
9,052
Dec 8, 2025
6.74
6.80
6.72
6.72
6.47
13,011
Dec 5, 2025
6.60
6.76
6.60
6.74
6.49
12,675
Dec 4, 2025
6.46
6.58
6.46
6.54
6.30
24,272
Dec 3, 2025
6.60
6.60
6.44
6.44
6.20
27,532
Dec 2, 2025
6.68
6.68
6.58
6.58
6.34
13,416
Dec 1, 2025
6.66
6.68
6.62
6.66
6.42
8,211
Nov 28, 2025
6.60
6.66
6.60
6.62
6.38
14,744
Nov 27, 2025
6.70
6.70
6.60
6.62
6.38
9,680
Nov 26, 2025
6.70
6.70
6.60
6.68
6.43
15,112
Nov 25, 2025
6.70
6.70
6.60
6.70
6.45
9,749
Nov 24, 2025
6.64
6.70
6.64
6.64
6.40
12,938
Nov 21, 2025
6.68
6.68
6.62
6.66
6.42
11,054
Nov 20, 2025
6.42
6.74
6.42
6.68
6.43
21,182
Nov 19, 2025
6.56
6.64
6.42
6.44
6.20
17,928
Nov 18, 2025
6.78
6.78
6.50
6.50
6.26
9,757
Nov 17, 2025
6.76
6.80
6.74
6.80
6.55
7,928
Nov 14, 2025
6.82
6.82
6.72
6.76
6.51
8,455
Nov 13, 2025
6.86
6.86
6.78
6.82
6.57
18,383
Nov 12, 2025
6.88
6.90
6.80
6.86
6.61
14,071
Nov 11, 2025
6.80
6.88
6.80
6.86
6.61
11,643
Nov 10, 2025
6.86
6.86
6.80
6.80
6.55
10,773
Nov 7, 2025
6.86
6.90
6.80
6.84
6.59
19,107
Nov 6, 2025
6.78
6.92
6.74
6.90
6.65
36,323
Nov 5, 2025
6.50
6.76
6.50
6.76
6.51
35,280
Nov 4, 2025
6.46
6.60
6.44
6.50
6.26
31,783
Nov 3, 2025
6.30
6.50
6.26
6.46
6.22
45,770
