Aspocomp Group Oyj (LON:0DG8)
London · Delayed Price · Currency is GBP · Price in EUR 5.50
+0.02 (0.36%)
At close: Aug 10, 2026
LON:0DG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.51 | 5.58 | 5.46 | 5.50 | 5.50 | 0.36% | 688 |
| Aug 7, 2026 | 5.44 | 5.48 | 5.36 | 5.48 | 5.48 | 1.11% | 563 |
| Aug 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -3.21% | 140 |
| Aug 5, 2026 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | 2.94% | 303 |
| Aug 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | 12 |
| Jul 31, 2026 | 5.47 | 5.47 | 5.41 | 5.46 | 5.46 | 6.64% | 22 |
| Jul 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.92% | 400 |
| Jul 9, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | 8 |
| Jul 7, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 1.15% | 50 |
| Jul 6, 2026 | 5.42 | 5.42 | 5.20 | 5.20 | 5.20 | -2.80% | 86 |
| Jul 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.56% | 10 |
| Jul 2, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3.30% | 38 |
| Jun 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.20% | 200 |
| Jun 25, 2026 | 5.02 | 5.32 | 5.02 | 5.32 | 5.32 | 4.11% | 106 |
| Jun 24, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.04% | 260 |
| Jun 22, 2026 | 5.22 | 5.34 | 5.22 | 5.27 | 5.27 | 1.74% | 3,180 |
| Jun 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 3.81% | 800 |
| Jun 16, 2026 | 4.91 | 4.99 | 4.91 | 4.99 | 4.99 | 0.20% | 685 |
| Jun 15, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | - | 862 |
| Jun 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% | 20 |
| Jun 11, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | 1 |
| Jun 10, 2026 | 5.03 | 5.03 | 4.95 | 4.95 | 4.95 | -4.44% | 81 |
| Jun 9, 2026 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -3.54% | 90 |
| Jun 5, 2026 | 5.34 | 5.37 | 5.30 | 5.37 | 5.37 | 1.32% | 121 |
| Jun 4, 2026 | 5.24 | 5.34 | 5.24 | 5.30 | 5.30 | -0.38% | 187 |
| 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 |