Aspocomp Group Oyj (HEL:ACG1V)
Finland
· Delayed Price · Currency is EUR 4.600
+0.080 (1.77%)
At close: Mar 9, 2026
Aspocomp Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.70 | 4.70 | 4.51 | 4.52 | 4.52 | -1.31% | 2,737 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | - | 1,103 |
| Mar 4, 2026 | 4.56 | 4.75 | 4.40 | 4.58 | 4.58 | 0.44% | 4,232 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.45 | 4.56 | 4.56 | -4.20% | 5,165 |
| Mar 2, 2026 | 4.80 | 4.80 | 4.60 | 4.76 | 4.76 | -1.24% | 1,786 |
| Feb 27, 2026 | 4.87 | 4.95 | 4.81 | 4.82 | 4.82 | -0.82% | 11,096 |
| Feb 26, 2026 | 5.00 | 5.16 | 4.86 | 4.86 | 4.86 | -2.80% | 9,888 |
| Feb 25, 2026 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -2.34% | 6,164 |
| Feb 24, 2026 | 5.18 | 5.26 | 5.10 | 5.12 | 5.12 | - | 1,142 |
| Feb 23, 2026 | 5.10 | 5.26 | 5.10 | 5.12 | 5.12 | 0.79% | 2,090 |
| Feb 20, 2026 | 5.04 | 5.28 | 5.04 | 5.08 | 5.08 | -4.51% | 2,938 |
| Feb 19, 2026 | 5.26 | 5.32 | 5.02 | 5.32 | 5.32 | 2.31% | 2,515 |
| Feb 18, 2026 | 5.22 | 5.32 | 5.18 | 5.20 | 5.20 | -1.14% | 2,116 |
| Feb 17, 2026 | 5.22 | 5.26 | 5.20 | 5.26 | 5.26 | 1.15% | 190 |
| Feb 16, 2026 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | -0.38% | 1,622 |
| Feb 13, 2026 | 5.10 | 5.40 | 5.10 | 5.22 | 5.22 | 2.35% | 2,129 |
| Feb 12, 2026 | 5.28 | 5.28 | 5.10 | 5.10 | 5.10 | -3.41% | 3,027 |
| Feb 11, 2026 | 5.26 | 5.42 | 5.20 | 5.28 | 5.28 | - | 3,554 |
| Feb 10, 2026 | 5.34 | 5.34 | 5.20 | 5.28 | 5.28 | 0.38% | 2,850 |
| Feb 9, 2026 | 5.22 | 5.34 | 5.22 | 5.26 | 5.26 | -1.87% | 259 |
| Feb 6, 2026 | 5.44 | 5.44 | 5.36 | 5.36 | 5.36 | -1.47% | 2,793 |
| Feb 5, 2026 | 5.40 | 5.46 | 5.22 | 5.44 | 5.44 | 0.74% | 2,198 |
| Feb 4, 2026 | 5.26 | 5.42 | 5.26 | 5.40 | 5.40 | 2.27% | 7,025 |
| Feb 3, 2026 | 5.32 | 5.34 | 5.20 | 5.28 | 5.28 | -0.38% | 1,483 |
| Feb 2, 2026 | 5.32 | 5.38 | 5.30 | 5.30 | 5.30 | -1.12% | 498 |
| Jan 30, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | -0.37% | 2,032 |
| Jan 29, 2026 | 5.30 | 5.40 | 5.30 | 5.38 | 5.38 | 2.28% | 3,014 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.22 | 5.26 | 5.26 | -1.50% | 528 |
| Jan 27, 2026 | 5.32 | 5.34 | 5.22 | 5.34 | 5.34 | - | 1,098 |
| Jan 26, 2026 | 5.36 | 5.40 | 5.14 | 5.34 | 5.34 | - | 7,862 |
| Jan 23, 2026 | 5.34 | 5.36 | 5.16 | 5.34 | 5.34 | - | 12,510 |
| Jan 22, 2026 | 5.42 | 5.42 | 5.26 | 5.34 | 5.34 | -0.37% | 4,261 |
| Jan 21, 2026 | 5.48 | 5.48 | 5.36 | 5.36 | 5.36 | -3.25% | 12,042 |
| Jan 20, 2026 | 5.84 | 5.84 | 5.20 | 5.54 | 5.54 | 6.54% | 14,809 |
| Jan 19, 2026 | 5.34 | 5.34 | 5.14 | 5.20 | 5.20 | -2.62% | 1,243 |
| Jan 16, 2026 | 5.34 | 5.38 | 5.32 | 5.34 | 5.34 | 0.38% | 2,361 |
| Jan 15, 2026 | 5.36 | 5.38 | 5.30 | 5.32 | 5.32 | 0.38% | 1,822 |
| Jan 14, 2026 | 5.36 | 5.40 | 5.26 | 5.30 | 5.30 | -0.75% | 4,719 |
| Jan 13, 2026 | 5.24 | 5.38 | 5.22 | 5.34 | 5.34 | 1.91% | 6,797 |
| Jan 12, 2026 | 5.36 | 5.36 | 5.24 | 5.24 | 5.24 | -2.24% | 1,614 |
| Jan 9, 2026 | 5.22 | 5.36 | 5.10 | 5.36 | 5.36 | 2.68% | 3,705 |
| Jan 8, 2026 | 5.24 | 5.24 | 5.14 | 5.22 | 5.22 | -2.25% | 2,358 |
| Jan 7, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 3.09% | 4,676 |
| Jan 5, 2026 | 5.18 | 5.20 | 5.16 | 5.18 | 5.18 | 1.97% | 5,731 |
| Jan 2, 2026 | 5.08 | 5.32 | 5.08 | 5.08 | 5.08 | - | 6,917 |
| Dec 30, 2025 | 4.88 | 5.08 | 4.86 | 5.08 | 5.08 | 4.31% | 11,093 |
| Dec 29, 2025 | 4.87 | 4.87 | 4.82 | 4.87 | 4.87 | 0.21% | 3,815 |
| Dec 23, 2025 | 4.85 | 4.86 | 4.78 | 4.86 | 4.86 | 1.04% | 2,192 |
| Dec 22, 2025 | 4.80 | 4.85 | 4.78 | 4.81 | 4.81 | 0.21% | 5,443 |
| Dec 19, 2025 | 4.82 | 4.96 | 4.80 | 4.80 | 4.80 | -0.41% | 4,529 |
| Dec 18, 2025 | 4.80 | 4.93 | 4.79 | 4.82 | 4.82 | - | 1,889 |
| Dec 17, 2025 | 4.75 | 4.88 | 4.75 | 4.82 | 4.82 | -0.62% | 22,664 |
| Dec 16, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.62% | 14,536 |
| Dec 15, 2025 | 4.95 | 4.95 | 4.91 | 4.93 | 4.93 | -0.40% | 2,538 |
| Dec 12, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | - | 7,723 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 1,736 |
| Dec 10, 2025 | 5.06 | 5.06 | 4.89 | 5.00 | 5.00 | -2.72% | 2,005 |
| Dec 9, 2025 | 5.10 | 5.14 | 5.00 | 5.14 | 5.14 | 0.78% | 5,372 |
| Dec 8, 2025 | 5.06 | 5.20 | 5.04 | 5.10 | 5.10 | 0.79% | 6,373 |
| Dec 5, 2025 | 5.14 | 5.16 | 5.06 | 5.06 | 5.06 | -1.56% | 2,194 |
| Dec 4, 2025 | 5.16 | 5.18 | 5.12 | 5.14 | 5.14 | -0.39% | 15,790 |
| Dec 3, 2025 | 5.16 | 5.18 | 5.14 | 5.16 | 5.16 | -0.39% | 905 |
| Dec 2, 2025 | 5.16 | 5.18 | 5.14 | 5.18 | 5.18 | 0.39% | 3,258 |
| Dec 1, 2025 | 5.16 | 5.16 | 5.06 | 5.16 | 5.16 | 0.39% | 9,086 |
| Nov 28, 2025 | 5.18 | 5.18 | 5.10 | 5.14 | 5.14 | 1.18% | 5,285 |
| Nov 27, 2025 | 5.14 | 5.14 | 5.06 | 5.08 | 5.08 | 0.40% | 435 |
| Nov 26, 2025 | 5.16 | 5.16 | 5.00 | 5.06 | 5.06 | -2.69% | 15,460 |
| Nov 25, 2025 | 5.18 | 5.26 | 5.12 | 5.20 | 5.20 | 0.39% | 12,439 |
| Nov 24, 2025 | 5.14 | 5.18 | 5.12 | 5.18 | 5.18 | 1.17% | 1,249 |
| Nov 21, 2025 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | -1.16% | 2,031 |
| Nov 20, 2025 | 5.14 | 5.20 | 5.14 | 5.18 | 5.18 | 0.78% | 925 |
| Nov 19, 2025 | 5.14 | 5.18 | 5.12 | 5.14 | 5.14 | 0.78% | 2,496 |
| Nov 18, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 16,570 |
| Nov 17, 2025 | 5.08 | 5.20 | 5.02 | 5.20 | 5.20 | 1.96% | 12,919 |
| Nov 14, 2025 | 5.14 | 5.14 | 5.04 | 5.10 | 5.10 | -0.78% | 3,377 |
| Nov 13, 2025 | 5.10 | 5.18 | 5.10 | 5.14 | 5.14 | 0.78% | 5,397 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | - | 3,817 |
| Nov 11, 2025 | 5.02 | 5.14 | 5.02 | 5.10 | 5.10 | -0.39% | 18,451 |
| Nov 10, 2025 | 5.20 | 5.22 | 5.06 | 5.12 | 5.12 | -1.16% | 8,568 |
| Nov 7, 2025 | 5.26 | 5.26 | 5.02 | 5.18 | 5.18 | -0.38% | 8,190 |
| Nov 6, 2025 | 5.28 | 5.28 | 5.18 | 5.20 | 5.20 | -1.14% | 21,487 |
| Nov 5, 2025 | 5.18 | 5.28 | 5.10 | 5.26 | 5.26 | 1.15% | 9,932 |
| Nov 4, 2025 | 5.36 | 5.42 | 5.14 | 5.20 | 5.20 | - | 37,880 |
| Nov 3, 2025 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | 4.00% | 11,344 |
| Oct 31, 2025 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | - | 20,049 |
| Oct 30, 2025 | 5.34 | 5.34 | 4.65 | 5.00 | 5.00 | -5.66% | 25,304 |
| Oct 29, 2025 | 5.14 | 5.30 | 5.08 | 5.30 | 5.30 | 1.53% | 9,397 |
| Oct 28, 2025 | 5.02 | 5.22 | 5.02 | 5.22 | 5.22 | 0.38% | 1,990 |
| Oct 27, 2025 | 5.18 | 5.24 | 5.10 | 5.20 | 5.20 | 0.39% | 1,849 |
| Oct 24, 2025 | 5.10 | 5.24 | 5.10 | 5.18 | 5.18 | 0.39% | 1,853 |
| Oct 23, 2025 | 5.16 | 5.30 | 5.06 | 5.16 | 5.16 | - | 5,103 |
| Oct 22, 2025 | 5.10 | 5.16 | 5.08 | 5.16 | 5.16 | 1.18% | 1,859 |
| Oct 21, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.39% | 2,613 |
| Oct 20, 2025 | 4.86 | 5.14 | 4.86 | 5.12 | 5.12 | 5.35% | 3,281 |
| Oct 17, 2025 | 4.91 | 4.95 | 4.78 | 4.86 | 4.86 | -1.82% | 2,219 |
| Oct 16, 2025 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | 1.02% | 2,380 |
| Oct 15, 2025 | 5.04 | 5.04 | 4.85 | 4.90 | 4.90 | -2.00% | 3,796 |
| Oct 14, 2025 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | - | 2,281 |
| Oct 13, 2025 | 5.12 | 5.18 | 4.90 | 5.00 | 5.00 | -1.96% | 2,028 |
| Oct 10, 2025 | 5.18 | 5.18 | 5.04 | 5.10 | 5.10 | -1.54% | 5,231 |