Aspocomp Group Oyj (ACG1V.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 10:37AM EEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 10 |
| 29 Apr 2024 | 2.9700 | 2.9700 | 2.9500 | 2.9700 | 2.9700 | 1,663 |
| 26 Apr 2024 | 2.9600 | 3.0800 | 2.9500 | 2.9600 | 2.9600 | 3,316 |
| 25 Apr 2024 | 3.0500 | 3.0500 | 2.9700 | 3.0300 | 3.0300 | 6,037 |
| 24 Apr 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 818 |
| 23 Apr 2024 | 3.0900 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 2,829 |
| 22 Apr 2024 | 3.1300 | 3.1300 | 3.0500 | 3.0700 | 3.0700 | 2,838 |
| 19 Apr 2024 | 3.1200 | 3.2600 | 3.1000 | 3.1300 | 3.1300 | 5,073 |
| 18 Apr 2024 | 3.3800 | 3.3800 | 3.1200 | 3.1200 | 3.1200 | 8,216 |
| 17 Apr 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 414 |
| 16 Apr 2024 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 111 |
| 15 Apr 2024 | 3.2700 | 3.3400 | 3.2600 | 3.3000 | 3.3000 | 1,419 |
| 12 Apr 2024 | 3.2600 | 3.3400 | 3.2600 | 3.2700 | 3.2700 | 1,234 |
| 11 Apr 2024 | 3.3700 | 3.3700 | 3.2400 | 3.2600 | 3.2600 | 1,221 |
| 10 Apr 2024 | 3.3600 | 3.3700 | 3.2600 | 3.3700 | 3.3700 | 2,881 |
| 09 Apr 2024 | 3.3600 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 1,944 |
| 08 Apr 2024 | 3.3200 | 3.3500 | 3.3200 | 3.3300 | 3.3300 | 1,526 |
| 05 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 264 |
| 04 Apr 2024 | 3.1100 | 3.3000 | 3.1100 | 3.3000 | 3.3000 | 823 |
| 03 Apr 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 1,605 |
| 02 Apr 2024 | 3.1800 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 1,377 |
| 28 Mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 342 |
| 27 Mar 2024 | 3.1900 | 3.2900 | 3.1900 | 3.1900 | 3.1900 | 175 |
| 26 Mar 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 2,671 |
| 25 Mar 2024 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 3,181 |
| 22 Mar 2024 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 1,742 |
| 21 Mar 2024 | 3.3500 | 3.3500 | 3.1700 | 3.2100 | 3.2100 | 3,001 |
| 20 Mar 2024 | 3.3200 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 5,200 |
| 19 Mar 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 2,582 |
| 18 Mar 2024 | 3.3000 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 1,869 |
| 15 Mar 2024 | 3.2000 | 3.3300 | 3.2000 | 3.3000 | 3.3000 | 7,576 |
| 14 Mar 2024 | 3.1600 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 2,210 |
| 13 Mar 2024 | 3.3400 | 3.3400 | 3.1600 | 3.2900 | 3.2900 | 2,118 |
| 12 Mar 2024 | 3.3000 | 3.3400 | 3.1900 | 3.3400 | 3.3400 | 734 |
| 11 Mar 2024 | 3.3600 | 3.3600 | 3.2500 | 3.3000 | 3.3000 | 4,635 |
| 08 Mar 2024 | 3.2000 | 3.3600 | 3.1100 | 3.3600 | 3.3600 | 2,755 |
| 07 Mar 2024 | 3.3900 | 3.3900 | 3.2200 | 3.2200 | 3.2200 | 7,094 |
| 06 Mar 2024 | 3.0700 | 3.2600 | 3.0700 | 3.2600 | 3.2600 | 7,760 |
| 05 Mar 2024 | 3.0100 | 3.1100 | 3.0100 | 3.0700 | 3.0700 | 2,138 |
| 04 Mar 2024 | 3.1300 | 3.1300 | 3.0000 | 3.0000 | 3.0000 | 2,283 |
| 01 Mar 2024 | 3.0300 | 3.0700 | 3.0300 | 3.0700 | 3.0700 | 743 |
| 29 Feb 2024 | 3.0800 | 3.1200 | 3.0200 | 3.1100 | 3.1100 | 4,029 |
| 28 Feb 2024 | 3.1100 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 72 |
| 27 Feb 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0800 | 3.0800 | 4,855 |
| 26 Feb 2024 | 2.9900 | 3.2500 | 2.9900 | 3.0900 | 3.0900 | 7,466 |
| 23 Feb 2024 | 3.0100 | 3.0100 | 2.9900 | 3.0000 | 3.0000 | 1,007 |
| 22 Feb 2024 | 3.0200 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | 5,249 |
| 21 Feb 2024 | 3.0200 | 3.2000 | 3.0000 | 3.0200 | 3.0200 | 22,035 |
| 20 Feb 2024 | 3.0300 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 1,885 |
| 19 Feb 2024 | 3.1000 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 12,985 |
| 16 Feb 2024 | 3.2200 | 3.2200 | 3.0200 | 3.1000 | 3.1000 | 15,560 |
| 15 Feb 2024 | 3.2200 | 3.2900 | 3.1500 | 3.2100 | 3.2100 | 4,265 |
| 14 Feb 2024 | 3.2600 | 3.2700 | 3.1900 | 3.2200 | 3.2200 | 1,153 |
| 13 Feb 2024 | 3.3000 | 3.3100 | 3.1800 | 3.2700 | 3.2700 | 12,039 |
| 12 Feb 2024 | 3.3300 | 3.3600 | 3.3000 | 3.3300 | 3.3300 | 1,546 |
| 09 Feb 2024 | 3.3200 | 3.3700 | 3.3000 | 3.3000 | 3.3000 | 1,732 |
| 08 Feb 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3300 | 3.3300 | 1,707 |
| 07 Feb 2024 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 2,853 |
| 06 Feb 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 1,489 |
| 05 Feb 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3900 | 3.3900 | 2,174 |
| 02 Feb 2024 | 3.3700 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 2,490 |
| 01 Feb 2024 | 3.3900 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 4,377 |
| 31 Jan 2024 | 3.4400 | 3.4400 | 3.3700 | 3.4400 | 3.4400 | 2,600 |
| 30 Jan 2024 | 3.4800 | 3.4800 | 3.4300 | 3.4300 | 3.4300 | 1,544 |
| 29 Jan 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 2,294 |
| 26 Jan 2024 | 3.4300 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 11,041 |
| 25 Jan 2024 | 3.4500 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 3,540 |
| 24 Jan 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4400 | 3.4400 | 1,418 |
| 23 Jan 2024 | 3.4100 | 3.4300 | 3.3600 | 3.4100 | 3.4100 | 5,480 |
| 22 Jan 2024 | 3.4900 | 3.5000 | 3.4600 | 3.4900 | 3.4900 | 1,566 |
| 19 Jan 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4700 | 3.4700 | 2,616 |
| 18 Jan 2024 | 3.4500 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | 1,207 |
| 17 Jan 2024 | 3.5400 | 3.5400 | 3.4200 | 3.4900 | 3.4900 | 5,219 |
| 16 Jan 2024 | 3.5000 | 3.5700 | 3.4500 | 3.5400 | 3.5400 | 2,055 |
| 15 Jan 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 803 |
| 12 Jan 2024 | 3.5300 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 5,867 |
| 11 Jan 2024 | 3.5500 | 3.6700 | 3.4500 | 3.5000 | 3.5000 | 12,049 |
| 10 Jan 2024 | 3.8200 | 3.8200 | 3.4200 | 3.4400 | 3.4400 | 17,777 |
| 09 Jan 2024 | 3.8000 | 3.8400 | 3.7800 | 3.8200 | 3.8200 | 4,893 |
| 08 Jan 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 1,684 |
| 05 Jan 2024 | 3.7500 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 5,663 |
| 04 Jan 2024 | 3.7800 | 3.8400 | 3.7000 | 3.7600 | 3.7600 | 2,918 |
| 03 Jan 2024 | 3.7600 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 4,040 |
| 02 Jan 2024 | 3.8300 | 3.8400 | 3.7800 | 3.7900 | 3.7900 | 3,204 |
| 29 Dec 2023 | 3.8900 | 3.9000 | 3.7600 | 3.8300 | 3.8300 | 19,402 |
| 28 Dec 2023 | 3.8500 | 3.8900 | 3.7600 | 3.8900 | 3.8900 | 7,648 |
| 27 Dec 2023 | 3.7400 | 3.8900 | 3.7200 | 3.8300 | 3.8300 | 10,065 |
| 22 Dec 2023 | 3.6500 | 3.7100 | 3.6000 | 3.7100 | 3.7100 | 12,387 |
| 21 Dec 2023 | 3.6500 | 3.6600 | 3.6100 | 3.6600 | 3.6600 | 4,924 |
| 20 Dec 2023 | 3.6500 | 3.7200 | 3.6500 | 3.6700 | 3.6700 | 5,666 |
| 19 Dec 2023 | 3.6200 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 3,138 |
| 18 Dec 2023 | 3.6200 | 3.6700 | 3.6000 | 3.6200 | 3.6200 | 5,445 |
| 15 Dec 2023 | 3.7400 | 3.7400 | 3.6000 | 3.6000 | 3.6000 | 3,144 |
| 14 Dec 2023 | 3.6100 | 3.6700 | 3.5600 | 3.6200 | 3.6200 | 1,737 |
| 13 Dec 2023 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 2,330 |
| 12 Dec 2023 | 3.6900 | 3.7000 | 3.6600 | 3.6700 | 3.6700 | 3,437 |
| 11 Dec 2023 | 3.6500 | 3.7400 | 3.6500 | 3.6500 | 3.6500 | 4,036 |
| 08 Dec 2023 | 3.6000 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 4,147 |
| 07 Dec 2023 | 3.5600 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 3,546 |
| 05 Dec 2023 | 3.6100 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | 2,851 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.