Aspocomp Group Oyj (HEL:ACG1V)
Finland · Delayed Price · Currency is EUR 4.530
-0.120 (-2.58%)
Sep 8, 2025, 3:36 PM EET
Aspocomp Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.71 | 4.71 | 4.48 | 4.65 | 4.65 | -1.90% | 1,228 |
| Sep 4, 2025 | 4.50 | 4.76 | 4.50 | 4.74 | 4.74 | 5.33% | 666 |
| Sep 3, 2025 | 4.50 | 4.57 | 4.50 | 4.50 | 4.50 | -1.96% | 4,651 |
| Sep 2, 2025 | 4.59 | 4.59 | 4.45 | 4.59 | 4.59 | -0.43% | 348 |
| Sep 1, 2025 | 4.52 | 4.63 | 4.41 | 4.61 | 4.61 | 1.32% | 2,268 |
| Aug 29, 2025 | 4.55 | 4.65 | 4.50 | 4.55 | 4.55 | - | 1,041 |
| Aug 28, 2025 | 4.49 | 4.67 | 4.49 | 4.55 | 4.55 | - | 412 |
| Aug 27, 2025 | 4.51 | 4.56 | 4.48 | 4.55 | 4.55 | 0.89% | 630 |
| Aug 26, 2025 | 4.57 | 4.57 | 4.44 | 4.51 | 4.51 | -1.96% | 6,838 |
| Aug 25, 2025 | 4.67 | 4.67 | 4.58 | 4.60 | 4.60 | -1.50% | 2,497 |
| Aug 22, 2025 | 4.80 | 4.80 | 4.60 | 4.67 | 4.67 | -1.27% | 4,990 |
| Aug 21, 2025 | 4.66 | 4.80 | 4.66 | 4.73 | 4.73 | 1.50% | 329 |
| Aug 20, 2025 | 4.70 | 4.80 | 4.66 | 4.66 | 4.66 | -0.85% | 650 |
| Aug 19, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -0.63% | 38 |
| Aug 18, 2025 | 4.67 | 4.78 | 4.67 | 4.73 | 4.73 | 1.72% | 549 |
| Aug 15, 2025 | 4.75 | 4.76 | 4.65 | 4.65 | 4.65 | -2.11% | 57 |
| Aug 14, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | - | 1,580 |
| Aug 13, 2025 | 4.83 | 4.85 | 4.75 | 4.75 | 4.75 | 1.06% | 532 |
| Aug 12, 2025 | 4.53 | 4.79 | 4.53 | 4.70 | 4.70 | 3.98% | 2,053 |
| Aug 11, 2025 | 4.61 | 4.61 | 4.50 | 4.52 | 4.52 | -3.00% | 4,814 |
| Aug 8, 2025 | 4.65 | 4.74 | 4.65 | 4.66 | 4.66 | 0.22% | 1,488 |
| Aug 7, 2025 | 4.62 | 4.67 | 4.60 | 4.65 | 4.65 | 0.65% | 1,233 |
| Aug 6, 2025 | 4.66 | 4.79 | 4.62 | 4.62 | 4.62 | -0.86% | 3,047 |
| Aug 5, 2025 | 4.89 | 4.89 | 4.66 | 4.66 | 4.66 | -3.72% | 3,109 |
| Aug 4, 2025 | 4.66 | 4.84 | 4.66 | 4.84 | 4.84 | 3.86% | 927 |
| Aug 1, 2025 | 4.78 | 4.81 | 4.65 | 4.66 | 4.66 | -2.92% | 2,231 |
| Jul 31, 2025 | 4.73 | 4.88 | 4.73 | 4.80 | 4.80 | 1.69% | 1,724 |
| Jul 30, 2025 | 4.68 | 4.74 | 4.65 | 4.72 | 4.72 | 0.85% | 2,515 |
| Jul 29, 2025 | 4.84 | 4.84 | 4.62 | 4.68 | 4.68 | -3.31% | 4,663 |
| Jul 28, 2025 | 4.85 | 4.93 | 4.84 | 4.84 | 4.84 | -0.21% | 2,487 |
| Jul 25, 2025 | 4.99 | 4.99 | 4.84 | 4.85 | 4.85 | -2.22% | 6,576 |
| Jul 24, 2025 | 5.00 | 5.02 | 4.95 | 4.96 | 4.96 | - | 2,702 |
| Jul 23, 2025 | 5.04 | 5.04 | 4.87 | 4.96 | 4.96 | -1.59% | 1,242 |
| Jul 22, 2025 | 4.86 | 5.10 | 4.86 | 5.04 | 5.04 | 0.80% | 1,043 |
| Jul 21, 2025 | 4.94 | 5.00 | 4.87 | 5.00 | 5.00 | 0.20% | 4,172 |
| Jul 18, 2025 | 5.36 | 5.42 | 4.81 | 4.99 | 4.99 | -4.41% | 27,993 |
| Jul 17, 2025 | 5.60 | 5.60 | 4.77 | 5.22 | 5.22 | -5.09% | 32,183 |
| Jul 16, 2025 | 5.24 | 5.68 | 5.24 | 5.50 | 5.50 | 5.77% | 14,066 |
| Jul 15, 2025 | 5.06 | 5.20 | 4.80 | 5.20 | 5.20 | 4.00% | 21,168 |
| Jul 14, 2025 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -2.72% | 1,479 |
| Jul 11, 2025 | 5.16 | 5.18 | 5.10 | 5.14 | 5.14 | 0.39% | 5,896 |
| Jul 10, 2025 | 5.08 | 5.16 | 5.08 | 5.12 | 5.12 | 1.59% | 1,944 |
| Jul 9, 2025 | 5.14 | 5.18 | 5.00 | 5.04 | 5.04 | -1.18% | 12,544 |
| Jul 8, 2025 | 5.04 | 5.16 | 5.04 | 5.10 | 5.10 | 0.39% | 6,284 |
| Jul 7, 2025 | 5.02 | 5.10 | 5.02 | 5.08 | 5.08 | 2.01% | 2,326 |
| Jul 4, 2025 | 4.91 | 5.08 | 4.89 | 4.98 | 4.98 | -0.40% | 17,253 |
| Jul 3, 2025 | 5.02 | 5.10 | 4.96 | 5.00 | 5.00 | -0.40% | 6,698 |
| Jul 2, 2025 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 1.01% | 1,750 |
| Jul 1, 2025 | 5.00 | 5.00 | 4.93 | 4.97 | 4.97 | -0.60% | 1,755 |
| Jun 30, 2025 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | - | 2,720 |