Aspo Oyj (LON:0J8S)
London · Delayed Price · Currency is GBP · Price in EUR 5.84
+0.02 (0.34%)
At close: Jun 25, 2026
LON:0J8S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | 0.34% | 827 |
| Jun 25, 2026 | 5.86 | 5.90 | 5.83 | 5.84 | 5.84 | 0.34% | 893 |
| Jun 24, 2026 | 5.91 | 5.91 | 5.82 | 5.82 | 5.82 | -1.69% | 1,551 |
| Jun 23, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.50% | 20 |
| Jun 22, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.50% | 1 |
| Jun 18, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.36% | 400 |
| Jun 17, 2026 | 6.03 | 6.03 | 5.90 | 5.90 | 5.90 | -2.80% | 868 |
| Jun 16, 2026 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | 0.66% | 121 |
| Jun 15, 2026 | 6.08 | 6.08 | 6.03 | 6.03 | 6.03 | 1.52% | 670 |
| Jun 12, 2026 | 5.88 | 6.00 | 5.88 | 5.94 | 5.94 | 0.85% | 4,484 |
| Jun 11, 2026 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | -0.17% | 24 |
| Jun 10, 2026 | 5.94 | 5.94 | 5.88 | 5.90 | 5.90 | -1.17% | 1,287 |
| Jun 9, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -1.00% | 124 |
| Jun 8, 2026 | 6.02 | 6.03 | 5.98 | 6.03 | 6.03 | -0.66% | 1,556 |
| Jun 5, 2026 | 6.02 | 6.10 | 6.02 | 6.07 | 6.07 | 0.83% | 4,216 |
| Jun 4, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | -0.99% | 306 |
| Jun 3, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.98% | 977 |
| Jun 2, 2026 | 6.10 | 6.14 | 6.09 | 6.14 | 6.14 | 2.68% | 2,138 |
| Jun 1, 2026 | 6.03 | 6.08 | 5.98 | 5.98 | 5.98 | -1.81% | 415 |
| May 29, 2026 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 1.84% | 141 |
| May 28, 2026 | 6.00 | 6.00 | 5.94 | 5.98 | 5.98 | -0.99% | 338 |
| May 27, 2026 | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | 0.67% | 1,689 |
| May 26, 2026 | 6.07 | 6.12 | 6.00 | 6.00 | 6.00 | -0.33% | 427 |
| May 25, 2026 | 5.92 | 6.02 | 5.92 | 6.02 | 6.02 | 0.17% | 1,674 |
| May 22, 2026 | 6.02 | 6.04 | 5.96 | 6.01 | 6.01 | 1.86% | 3,646 |
| May 21, 2026 | 5.92 | 5.94 | 5.90 | 5.90 | 5.90 | -0.34% | 305 |
| May 20, 2026 | 5.80 | 5.92 | 5.80 | 5.92 | 5.92 | 0.34% | 1,842 |
| May 19, 2026 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | 0.68% | 1,933 |
| May 18, 2026 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | -0.34% | 480 |
| May 15, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 0.34% | 1,712 |
| May 13, 2026 | 5.94 | 5.96 | 5.86 | 5.86 | 5.86 | -1.84% | 4,081 |
| May 12, 2026 | 6.00 | 6.06 | 5.97 | 5.97 | 5.97 | -0.50% | 1,125 |
| May 11, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | -0.66% | 1,034 |
| May 8, 2026 | 6.07 | 6.10 | 6.04 | 6.04 | 6.04 | -1.63% | 222 |
| May 7, 2026 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | 0.33% | 295 |
| May 6, 2026 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | 0.33% | 1,003 |
| May 5, 2026 | 6.00 | 6.10 | 5.94 | 6.10 | 6.10 | 0.33% | 1,063 |
| May 4, 2026 | 6.12 | 6.12 | 6.07 | 6.08 | 6.08 | - | 1,014 |
| Apr 30, 2026 | 6.19 | 6.19 | 6.08 | 6.08 | 6.08 | -1.30% | 5,964 |
| Apr 29, 2026 | 6.12 | 6.18 | 6.12 | 6.16 | 6.16 | -0.65% | 2,606 |
| Apr 28, 2026 | 6.21 | 6.22 | 6.20 | 6.20 | 6.20 | -0.64% | 2,278 |
| Apr 27, 2026 | 6.20 | 6.30 | 6.20 | 6.24 | 6.24 | -1.89% | 6,552 |
| Apr 24, 2026 | 6.26 | 6.36 | 6.26 | 6.36 | 6.36 | 0.95% | 1,177 |
| Apr 23, 2026 | 6.32 | 6.32 | 6.24 | 6.30 | 6.30 | -2.17% | 9,124 |
| Apr 22, 2026 | 6.40 | 6.50 | 6.40 | 6.44 | 6.44 | -0.16% | 634 |
| Apr 21, 2026 | 6.42 | 6.48 | 6.42 | 6.45 | 6.45 | -0.15% | 791 |
| Apr 20, 2026 | 6.45 | 6.48 | 6.36 | 6.46 | 6.46 | -1.07% | 2,573 |
| Apr 16, 2026 | 6.74 | 6.78 | 6.74 | 6.78 | 6.53 | 3.35% | 1,197 |
| Apr 15, 2026 | 6.58 | 6.62 | 6.56 | 6.56 | 6.32 | 1.23% | 2,053 |
| Apr 14, 2026 | 6.48 | 6.48 | 6.46 | 6.48 | 6.24 | 1.89% | 1,414 |