Aspocomp Group Oyj (HEL:ACG1V)
Finland · Delayed Price · Currency is EUR 5.36
-0.02 (-0.37%)
Aug 7, 2026, 3:29 PM EET
Aspocomp Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.34 | 5.40 | 5.34 | 5.36 | 5.36 | -0.37% | 1,917 |
| Aug 6, 2026 | 5.52 | 5.52 | 5.34 | 5.38 | 5.38 | -2.54% | 1,194 |
| Aug 5, 2026 | 5.60 | 5.62 | 5.50 | 5.52 | 5.52 | -1.43% | 1,749 |
| Aug 4, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 2,745 |
| Aug 3, 2026 | 5.44 | 5.44 | 5.36 | 5.40 | 5.40 | -1.10% | 869 |
| Jul 31, 2026 | 5.34 | 5.56 | 5.34 | 5.46 | 5.46 | 3.02% | 545 |
| Jul 30, 2026 | 5.62 | 5.62 | 5.30 | 5.30 | 5.30 | -5.69% | 2,471 |
| Jul 29, 2026 | 5.76 | 5.86 | 5.50 | 5.62 | 5.62 | 1.44% | 9,711 |
| Jul 28, 2026 | 5.42 | 5.60 | 5.34 | 5.54 | 5.54 | 4.53% | 4,215 |
| Jul 27, 2026 | 5.30 | 5.40 | 5.22 | 5.30 | 5.30 | 1.53% | 918 |
| Jul 24, 2026 | 5.18 | 5.50 | 5.18 | 5.22 | 5.22 | 0.77% | 9,431 |
| Jul 23, 2026 | 5.18 | 5.40 | 5.18 | 5.18 | 5.18 | - | 3,917 |
| Jul 22, 2026 | 5.24 | 5.24 | 5.04 | 5.18 | 5.18 | -0.38% | 1,306 |
| Jul 21, 2026 | 5.24 | 5.24 | 5.10 | 5.20 | 5.20 | -0.76% | 115 |
| Jul 20, 2026 | 5.16 | 5.24 | 5.04 | 5.24 | 5.24 | 2.34% | 1,693 |
| Jul 17, 2026 | 5.12 | 5.20 | 5.10 | 5.12 | 5.12 | -1.54% | 3,289 |
| Jul 16, 2026 | 5.34 | 5.38 | 5.20 | 5.20 | 5.20 | -1.14% | 3,091 |
| Jul 15, 2026 | 5.24 | 5.38 | 5.12 | 5.26 | 5.26 | 0.38% | 188 |
| Jul 14, 2026 | 5.12 | 5.26 | 5.02 | 5.24 | 5.24 | -0.38% | 722 |
| Jul 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 11 |
| Jul 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.94% | 5 |
| Jul 9, 2026 | 5.22 | 5.22 | 5.16 | 5.16 | 5.16 | - | 78 |
| Jul 8, 2026 | 5.16 | 5.16 | 5.08 | 5.16 | 5.16 | -0.77% | 1,925 |
| Jul 7, 2026 | 5.24 | 5.38 | 5.20 | 5.20 | 5.20 | -0.38% | 1,105 |
| Jul 6, 2026 | 5.42 | 5.42 | 5.16 | 5.22 | 5.22 | -3.69% | 348 |
| Jul 3, 2026 | 5.32 | 5.42 | 5.20 | 5.42 | 5.42 | 2.26% | 2,255 |
| Jul 2, 2026 | 5.30 | 5.36 | 5.04 | 5.30 | 5.30 | -1.12% | 36,614 |
| Jul 1, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 1.90% | 2,746 |
| Jun 30, 2026 | 5.24 | 5.30 | 5.20 | 5.26 | 5.26 | 2.33% | 4,310 |
| Jun 29, 2026 | 4.91 | 5.14 | 4.91 | 5.14 | 5.14 | -0.39% | 3,926 |
| Jun 26, 2026 | 5.24 | 5.24 | 5.08 | 5.16 | 5.16 | -1.53% | 326 |
| Jun 25, 2026 | 5.42 | 5.42 | 5.12 | 5.24 | 5.24 | 4.38% | 8,876 |
| Jun 24, 2026 | 5.20 | 5.20 | 4.97 | 5.02 | 5.02 | -4.20% | 2,608 |
| Jun 23, 2026 | 5.20 | 5.24 | 5.06 | 5.24 | 5.24 | 0.77% | 1,207 |
| Jun 22, 2026 | 5.36 | 5.42 | 5.20 | 5.20 | 5.20 | 1.96% | 2,695 |
| Jun 18, 2026 | 4.95 | 5.10 | 4.89 | 5.10 | 5.10 | 5.59% | 4,752 |
| Jun 17, 2026 | 5.40 | 5.40 | 4.78 | 4.83 | 4.83 | -6.76% | 3,177 |
| Jun 16, 2026 | 5.00 | 5.18 | 4.80 | 5.18 | 5.18 | 4.02% | 5,872 |
| Jun 15, 2026 | 4.96 | 4.98 | 4.89 | 4.98 | 4.98 | - | 1,937 |
| Jun 12, 2026 | 5.00 | 5.00 | 4.90 | 4.98 | 4.98 | 0.20% | 2,148 |
| Jun 11, 2026 | 4.88 | 4.99 | 4.71 | 4.97 | 4.97 | 2.47% | 6,481 |
| Jun 10, 2026 | 4.93 | 5.08 | 4.82 | 4.85 | 4.85 | -5.27% | 8,849 |
| Jun 9, 2026 | 5.52 | 5.52 | 4.97 | 5.12 | 5.12 | -7.25% | 12,932 |
| Jun 8, 2026 | 5.52 | 5.60 | 5.38 | 5.52 | 5.52 | 0.36% | 6,813 |
| Jun 5, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 3.00% | 3,504 |
| Jun 4, 2026 | 5.46 | 5.46 | 5.24 | 5.34 | 5.34 | -1.11% | 3,175 |
| Jun 3, 2026 | 5.20 | 5.50 | 4.96 | 5.40 | 5.40 | - | 15,702 |
| Jun 2, 2026 | 5.60 | 5.70 | 5.28 | 5.40 | 5.40 | -3.57% | 13,295 |
| Jun 1, 2026 | 5.74 | 5.74 | 5.42 | 5.60 | 5.60 | -3.45% | 17,261 |
| May 29, 2026 | 6.22 | 6.38 | 5.72 | 5.80 | 5.80 | -4.29% | 24,026 |