Aspocomp Group Oyj (HEL:ACG1V)
Finland · Delayed Price · Currency is EUR 5.52
+0.02 (0.36%)
Jun 8, 2026, 10:22 AM EET
Aspocomp Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 5.36 | 6.28 | 5.36 | 6.06 | 6.06 | 13.06% | 42,659 |
| May 27, 2026 | 4.99 | 5.58 | 4.98 | 5.36 | 5.36 | 8.28% | 24,798 |
| May 26, 2026 | 4.56 | 4.98 | 4.53 | 4.95 | 4.95 | 7.84% | 10,116 |
| May 25, 2026 | 4.60 | 4.60 | 4.46 | 4.59 | 4.59 | -0.65% | 11,500 |
| May 22, 2026 | 4.70 | 4.70 | 4.59 | 4.62 | 4.62 | 0.87% | 3,789 |
| May 21, 2026 | 4.65 | 4.74 | 4.58 | 4.58 | 4.58 | -1.51% | 1,711 |
| May 20, 2026 | 4.75 | 4.75 | 4.58 | 4.65 | 4.65 | -1.90% | 2,392 |
| May 19, 2026 | 4.64 | 4.74 | 4.57 | 4.74 | 4.74 | 0.85% | 2,421 |
| May 18, 2026 | 4.72 | 4.75 | 4.70 | 4.70 | 4.70 | -1.26% | 698 |
| May 15, 2026 | 4.66 | 4.82 | 4.66 | 4.76 | 4.76 | 2.37% | 1,558 |
| May 13, 2026 | 4.74 | 4.74 | 4.65 | 4.65 | 4.65 | -2.52% | 1,278 |
| May 12, 2026 | 4.77 | 4.77 | 4.76 | 4.77 | 4.77 | 0.63% | 468 |
| May 11, 2026 | 4.81 | 4.81 | 4.73 | 4.74 | 4.74 | -1.66% | 2,601 |
| May 8, 2026 | 4.73 | 4.82 | 4.73 | 4.82 | 4.82 | 1.90% | 909 |
| May 7, 2026 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -2.47% | 3,972 |
| May 6, 2026 | 4.84 | 4.85 | 4.77 | 4.85 | 4.85 | - | 3,228 |
| May 5, 2026 | 4.90 | 4.90 | 4.76 | 4.85 | 4.85 | -1.02% | 735 |
| May 4, 2026 | 4.84 | 5.00 | 4.77 | 4.90 | 4.90 | 2.08% | 7,321 |
| Apr 30, 2026 | 4.81 | 4.83 | 4.77 | 4.80 | 4.80 | -0.21% | 1,488 |
| Apr 29, 2026 | 4.91 | 4.91 | 4.75 | 4.81 | 4.81 | -0.82% | 4,846 |
| Apr 28, 2026 | 4.93 | 4.99 | 4.85 | 4.85 | 4.85 | -0.82% | 870 |
| Apr 27, 2026 | 4.96 | 5.00 | 4.88 | 4.89 | 4.89 | 0.20% | 5,999 |
| Apr 24, 2026 | 4.75 | 4.99 | 4.75 | 4.88 | 4.88 | 3.61% | 1,986 |
| Apr 23, 2026 | 4.61 | 4.82 | 4.61 | 4.71 | 4.71 | 3.97% | 1,913 |
| Apr 22, 2026 | 4.90 | 4.90 | 4.53 | 4.53 | 4.53 | -7.55% | 937 |
| Apr 21, 2026 | 4.70 | 4.95 | 4.70 | 4.90 | 4.90 | 4.26% | 2,556 |
| Apr 20, 2026 | 4.73 | 4.73 | 4.68 | 4.70 | 4.70 | -0.63% | 1,563 |
| Apr 17, 2026 | 4.70 | 4.90 | 4.64 | 4.73 | 4.73 | 0.64% | 6,198 |
| Apr 16, 2026 | 4.79 | 4.79 | 4.63 | 4.70 | 4.70 | -1.88% | 2,902 |
| Apr 15, 2026 | 4.75 | 4.79 | 4.63 | 4.79 | 4.79 | -0.21% | 3,722 |
| Apr 14, 2026 | 4.81 | 4.81 | 4.66 | 4.80 | 4.80 | -0.41% | 529 |
| Apr 13, 2026 | 4.83 | 4.86 | 4.82 | 4.82 | 4.82 | -0.21% | 214 |
| Apr 10, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 0.84% | 3,205 |
| Apr 9, 2026 | 4.56 | 4.85 | 4.56 | 4.79 | 4.79 | 1.91% | 1,171 |
| Apr 8, 2026 | 4.83 | 4.90 | 4.70 | 4.70 | 4.70 | -1.67% | 7,404 |
| Apr 7, 2026 | 4.79 | 4.79 | 4.55 | 4.78 | 4.78 | -0.21% | 301 |
| Apr 2, 2026 | 4.57 | 4.79 | 4.56 | 4.79 | 4.79 | 5.97% | 782 |
| Apr 1, 2026 | 4.46 | 4.89 | 4.46 | 4.52 | 4.52 | 2.26% | 624 |
| Mar 31, 2026 | 4.40 | 4.45 | 4.34 | 4.42 | 4.42 | -0.67% | 1,610 |
| Mar 30, 2026 | 4.44 | 4.45 | 4.42 | 4.45 | 4.45 | -0.89% | 658 |
| Mar 27, 2026 | 4.61 | 4.61 | 4.49 | 4.49 | 4.49 | -1.75% | 2,184 |
| Mar 26, 2026 | 4.60 | 4.67 | 4.55 | 4.57 | 4.57 | -0.65% | 7,281 |
| Mar 25, 2026 | 4.57 | 4.76 | 4.57 | 4.60 | 4.60 | 0.88% | 181 |
| Mar 24, 2026 | 4.37 | 4.57 | 4.37 | 4.56 | 4.56 | 1.33% | 433 |