Aspo Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.04	6.10	6.02	6.02	6.02	-1.31%	5,101
Jun 4, 2026	6.06	6.10	6.00	6.10	6.10	0.66%	5,118
Jun 3, 2026	6.12	6.12	6.04	6.06	6.06	-0.33%	3,941
Jun 2, 2026	6.04	6.14	6.04	6.08	6.08	1.00%	9,728
Jun 1, 2026	5.96	6.08	5.96	6.02	6.02	-0.99%	14,979
May 29, 2026	5.92	6.14	5.92	6.08	6.08	1.67%	10,621
May 28, 2026	6.00	6.00	5.94	5.98	5.98	-0.33%	6,813
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	-0.33%	5,215
May 25, 2026	5.92	6.02	5.92	6.02	6.02	1.69%	4,957
May 22, 2026	5.96	6.04	5.92	5.92	5.92	-0.67%	5,040
May 21, 2026	5.90	6.00	5.88	5.96	5.96	0.68%	11,069
May 20, 2026	5.84	5.92	5.68	5.92	5.92	1.37%	17,566
May 19, 2026	5.88	5.92	5.84	5.84	5.84	-0.68%	7,810
May 18, 2026	5.84	5.92	5.82	5.88	5.88	0.34%	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	0.69%	6,755
May 12, 2026	6.04	6.06	5.80	5.82	5.82	-3.96%	13,631
May 11, 2026	6.04	6.06	5.94	6.06	6.06	1.00%	7,189
May 8, 2026	6.10	6.10	5.98	6.00	6.00	-1.64%	5,636
May 7, 2026	6.12	6.12	6.04	6.10	6.10	-0.33%	5,327
May 6, 2026	6.14	6.14	6.00	6.12	6.12	0.33%	7,910
May 5, 2026	6.02	6.10	5.88	6.10	6.10	1.33%	12,972
May 4, 2026	6.12	6.14	6.02	6.02	6.02	-1.31%	9,825
Apr 30, 2026	6.18	6.18	6.02	6.10	6.10	-0.33%	14,974
Apr 29, 2026	6.22	6.22	6.10	6.12	6.12	-1.61%	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	-2.51%	23,054
Apr 24, 2026	6.30	6.38	6.26	6.38	6.38	1.27%	10,995
Apr 23, 2026	6.32	6.34	6.24	6.30	6.30	-0.32%	8,878
Apr 22, 2026	6.50	6.50	6.32	6.32	6.32	-2.47%	16,871
Apr 21, 2026	6.34	6.48	6.34	6.48	6.48	2.21%	8,099
Apr 20, 2026	6.50	6.50	6.30	6.34	6.34	-3.21%	25,280
Apr 17, 2026	6.72	6.94	6.70	6.80	6.55	1.49%	16,918
Apr 16, 2026	6.46	6.88	6.46	6.70	6.45	3.72%	31,227
Apr 15, 2026	6.58	6.64	6.46	6.46	6.22	-0.62%	24,555
Apr 14, 2026	6.42	6.66	6.42	6.50	6.26	1.88%	8,142
Apr 13, 2026	6.46	6.50	6.14	6.38	6.15	-1.85%	23,996
Apr 10, 2026	6.56	6.58	6.50	6.50	6.26	-0.61%	17,766
Apr 9, 2026	6.66	6.70	6.52	6.54	6.30	-1.80%	9,171
Apr 8, 2026	6.54	6.72	6.54	6.66	6.42	3.10%	11,176
Apr 7, 2026	6.54	6.74	6.46	6.46	6.22	-1.22%	14,368
Apr 2, 2026	6.48	6.54	6.40	6.54	6.30	1.87%	7,960
Apr 1, 2026	6.50	6.50	6.34	6.42	6.18	2.23%	8,667
Mar 31, 2026	6.24	6.34	6.22	6.28	6.05	-0.63%	10,914
Mar 30, 2026	6.38	6.38	6.16	6.32	6.09	-1.56%	29,581
Mar 27, 2026	6.54	6.54	6.42	6.42	6.18	-1.23%	7,110
Mar 26, 2026	6.54	6.54	6.46	6.50	6.26	0.31%	4,126
Mar 25, 2026	6.40	6.54	6.40	6.48	6.24	0.93%	4,228
Mar 24, 2026	6.40	6.48	6.36	6.42	6.18	-0.93%	3,046