Aspocomp Group Oyj (LON:0DG8)
London · Delayed Price · Currency is GBP · Price in EUR 4.640
+0.070 (1.53%)
At close: Mar 27, 2026
LON:0DG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.72 | 4.72 | 4.55 | 4.64 | 4.64 | 1.53% | 290 |
| Mar 25, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 6.03% | 20 |
| Mar 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -12.04% | 1,000 |
| Mar 18, 2026 | 4.71 | 4.94 | 4.71 | 4.90 | 4.90 | -0.41% | 428 |
| Mar 17, 2026 | 4.98 | 4.98 | 4.76 | 4.92 | 4.92 | 6.96% | 162 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.31% | 20 |
| Mar 13, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4.03% | 5 |
| Mar 12, 2026 | 4.78 | 4.78 | 4.68 | 4.72 | 4.72 | 2.16% | 3,242 |
| Mar 11, 2026 | 4.64 | 4.64 | 4.57 | 4.62 | 4.62 | -2.74% | 57 |
| Mar 10, 2026 | 4.62 | 4.75 | 4.62 | 4.75 | 4.75 | 10.47% | 27 |
| Mar 9, 2026 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | -4.87% | 39 |
| Mar 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.62% | 2 |
| Mar 5, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.85% | 330 |
| Mar 4, 2026 | 4.54 | 4.77 | 4.54 | 4.73 | 4.73 | 2.83% | 504 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.56% | 2 |
| Mar 2, 2026 | 4.81 | 4.81 | 4.69 | 4.77 | 4.77 | -1.24% | 707 |
| Feb 27, 2026 | 4.87 | 4.95 | 4.83 | 4.83 | 4.83 | -1.02% | 450 |
| Feb 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.94% | 440 |
| Feb 25, 2026 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | -1.55% | 408 |
| Feb 24, 2026 | 5.12 | 5.19 | 5.12 | 5.16 | 5.16 | -1.53% | 862 |
| Feb 20, 2026 | 5.16 | 5.26 | 5.16 | 5.24 | 5.24 | -1.32% | 674 |
| Feb 19, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | -0.19% | 120 |
| Feb 18, 2026 | 5.22 | 5.32 | 5.22 | 5.32 | 5.32 | - | 20 |
| Feb 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.92% | 5 |
| Feb 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.32% | 10 |
| Feb 13, 2026 | 5.13 | 5.35 | 5.13 | 5.29 | 5.29 | 2.72% | 72 |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.72% | 60 |
| Feb 11, 2026 | 5.36 | 5.36 | 5.24 | 5.24 | 5.24 | -1.87% | 850 |
| Feb 10, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 10 |
| Feb 9, 2026 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | -1.48% | 143 |
| Feb 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% | 2 |
| Feb 5, 2026 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | 3.03% | 2,045 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.22 | 5.28 | 5.28 | -1.86% | 1,096 |
| Feb 2, 2026 | 5.36 | 5.38 | 5.32 | 5.38 | 5.38 | -0.55% | 870 |
| Jan 29, 2026 | 5.36 | 5.42 | 5.32 | 5.41 | 5.41 | 2.66% | 597 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | -1.31% | 49 |
| Jan 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.91% | 200 |
| Jan 26, 2026 | 5.37 | 5.37 | 5.24 | 5.24 | 5.24 | -2.96% | 118 |
| Jan 22, 2026 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | - | 485 |
| Jan 21, 2026 | 5.42 | 5.46 | 5.40 | 5.40 | 5.40 | 0.37% | 1,519 |
| Jan 20, 2026 | 5.84 | 5.84 | 5.31 | 5.38 | 5.38 | 3.07% | 1,509 |
| Jan 19, 2026 | 5.22 | 5.34 | 5.22 | 5.22 | 5.22 | -2.25% | 281 |
| Jan 16, 2026 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | -0.37% | 1,642 |
| Jan 15, 2026 | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | -0.37% | 1,604 |
| Jan 14, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | - | 387 |
| Jan 13, 2026 | 5.22 | 5.38 | 5.22 | 5.38 | 5.38 | 2.48% | 829 |
| Jan 12, 2026 | 5.26 | 5.36 | 5.25 | 5.25 | 5.25 | 0.57% | 227 |
| Jan 9, 2026 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | - | 178 |
| Jan 8, 2026 | 5.13 | 5.24 | 5.13 | 5.22 | 5.22 | -1.88% | 127 |
| Jan 7, 2026 | 5.30 | 5.33 | 5.18 | 5.32 | 5.32 | 4.31% | 2,230 |