Aspocomp Group Oyj (LON:0DG8)
London · Delayed Price · Currency is GBP · Price in EUR 5.32
-0.08 (-1.48%)
At close: Jun 3, 2026
LON:0DG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.21 | 5.32 | 5.20 | 5.32 | 5.32 | -1.48% | 2,910 |
| Jun 2, 2026 | 5.48 | 5.50 | 5.40 | 5.40 | 5.40 | -2.88% | 841 |
| Jun 1, 2026 | 5.72 | 5.72 | 5.44 | 5.56 | 5.56 | -6.08% | 1,646 |
| May 29, 2026 | 6.24 | 6.30 | 5.92 | 5.92 | 5.92 | -2.31% | 2,140 |
| May 28, 2026 | 5.36 | 6.18 | 5.36 | 6.06 | 6.06 | 14.99% | 2,418 |
| May 27, 2026 | 4.99 | 5.46 | 4.99 | 5.27 | 5.27 | 12.13% | 1,774 |
| May 18, 2026 | 4.62 | 4.75 | 4.62 | 4.70 | 4.70 | -1.26% | 600 |
| May 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.37% | 2 |
| May 13, 2026 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | -1.69% | 554 |
| May 11, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.87% | 46 |
| May 8, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.47% | 205 |
| May 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.42% | 2 |
| May 6, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.25% | 688 |
| May 5, 2026 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | 1.46% | 48 |
| May 4, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.82% | 162 |
| Apr 29, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | -3.00% | 120 |
| Apr 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 371 |
| Apr 27, 2026 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 1.42% | 280 |
| Apr 24, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 1.23% | 709 |
| Apr 23, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | 2.97% | 14 |
| Apr 22, 2026 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | -3.48% | 213 |
| Apr 21, 2026 | 4.63 | 4.89 | 4.63 | 4.89 | 4.89 | 6.30% | 339 |
| Apr 2, 2026 | 4.56 | 4.71 | 4.56 | 4.60 | 4.60 | 0.22% | 465 |
| Apr 1, 2026 | 4.89 | 4.89 | 4.51 | 4.59 | 4.59 | -1.08% | 302 |
| 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 |