Aspo Plc - Price History
Monthly price history for ASPO.HE (Aspo Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €5.90 | €5.90 |
| April 2024 | €5.88 | €5.88 |
| March 2024 | €5.84 | €6.08 |
| February 2024 | €5.61 | €5.84 |
| January 2024 | €5.93 | €6.17 |
| December 2023 | €5.77 | €6 |
| November 2023 | €5.94 | €6.18 |
| October 2023 | €5.46 | €5.90 |
| September 2023 | €5.53 | €5.97 |
| August 2023 | €5.65 | €6.10 |
| July 2023 | €6.36 | €6.87 |
| June 2023 | €6.46 | €6.98 |
| May 2023 | €6.48 | €7 |
| April 2023 | €7.54 | €8.15 |
| March 2023 | €7.71 | €8.56 |
| February 2023 | €7.43 | €8.25 |
| January 2023 | €7.50 | €8.33 |
| December 2022 | €7.39 | €8.20 |
| November 2022 | €7.17 | €7.96 |
| October 2022 | €7.02 | €8 |
| September 2022 | €6.46 | €7.37 |
| August 2022 | €6.76 | €7.70 |
| July 2022 | €6.61 | €7.53 |
| June 2022 | €6.76 | €7.70 |
| May 2022 | €6.36 | €7.25 |
| April 2022 | €6.23 | €7.10 |
| March 2022 | €6.02 | €7.08 |
| February 2022 | €6.75 | €7.94 |
| January 2022 | €9.32 | €10.96 |
| December 2021 | €9.66 | €11.36 |
| November 2021 | €8.78 | €10.32 |
| October 2021 | €10.34 | €12.16 |
| September 2021 | €9.08 | €10.82 |
| August 2021 | €9.38 | €11.18 |
| July 2021 | €8.13 | €9.68 |
| June 2021 | €7.94 | €9.46 |
| May 2021 | €8.02 | €9.55 |
| April 2021 | €7.48 | €8.91 |
| March 2021 | €7.31 | €8.88 |
| February 2021 | €7.26 | €8.82 |
| January 2021 | €7.03 | €8.54 |
| December 2020 | €6.92 | €8.40 |
| November 2020 | €5.66 | €6.88 |
| October 2020 | €5.04 | €6.12 |
| September 2020 | €4.95 | €6.12 |
| August 2020 | €4.68 | €5.78 |
| July 2020 | €4.74 | €5.86 |
| June 2020 | €4.74 | €5.86 |
| May 2020 | €5.05 | €6.24 |
| April 2020 | €5.21 | €6.44 |
| March 2020 | €4.68 | €5.78 |
| February 2020 | €6.10 | €7.54 |
| January 2020 | €6.47 | €8 |
| December 2019 | €6.17 | €7.62 |
| November 2019 | €6.23 | €7.70 |
| October 2019 | €6.64 | €8.20 |
| September 2019 | €6.58 | €8.34 |
| August 2019 | €6.12 | €7.76 |
| July 2019 | €7.10 | €9 |
| June 2019 | €7.13 | €9.04 |
| May 2019 | €6.53 | €8.28 |
| April 2019 | €6.70 | €8.50 |
| March 2019 | €6.76 | €8.78 |
| February 2019 | €6.56 | €8.52 |
| January 2019 | €6.82 | €8.86 |
| December 2018 | €6.12 | €7.96 |
| November 2018 | €7.12 | €9.26 |
| October 2018 | €7.06 | €9.18 |
| September 2018 | €7.74 | €10.30 |
| August 2018 | €7.49 | €9.96 |
| July 2018 | €6.84 | €9.10 |
| June 2018 | €6.90 | €9.18 |
| May 2018 | €6.71 | €8.92 |
| April 2018 | €7.16 | €9.52 |
| March 2018 | €7.33 | €9.96 |
| February 2018 | €7.11 | €9.66 |
| January 2018 | €7.40 | €10.05 |
| December 2017 | €7.36 | €10 |
| November 2017 | €6.86 | €9.32 |
| October 2017 | €6.76 | €9.18 |
| September 2017 | €6.47 | €8.99 |
| August 2017 | €6.45 | €8.96 |
| July 2017 | €6.49 | €9.02 |
| June 2017 | €6.51 | €9.05 |
| May 2017 | €6.42 | €8.92 |
| April 2017 | €6.23 | €8.65 |
| March 2017 | €6.23 | €8.86 |
| February 2017 | €6.18 | €8.79 |
| January 2017 | €6.10 | €8.68 |
| December 2016 | €5.75 | €8.18 |
| November 2016 | €5.15 | €7.33 |
| October 2016 | €4.96 | €7.06 |
| September 2016 | €4.93 | €7.01 |
| August 2016 | €4.99 | €7.10 |
| July 2016 | €4.79 | €6.82 |
| June 2016 | €4.51 | €6.42 |
| May 2016 | €4.67 | €6.64 |
| April 2016 | €4.79 | €6.82 |
| March 2016 | €4.94 | €7.43 |
| February 2016 | €4.56 | €6.86 |
| January 2016 | €4.62 | €6.96 |
| December 2015 | €4.98 | €7.50 |
| November 2015 | €4.91 | €7.39 |
| October 2015 | €4.74 | €7.14 |
| September 2015 | €4.29 | €6.46 |
| August 2015 | €4.45 | €6.70 |
| July 2015 | €5.04 | €7.58 |
| June 2015 | €4.97 | €7.48 |
| May 2015 | €4.91 | €7.39 |
| April 2015 | €4.52 | €6.80 |
| March 2015 | €5.03 | €7.96 |
| February 2015 | €4.63 | €7.33 |
| January 2015 | €4.36 | €6.91 |
| December 2014 | €3.59 | €5.69 |
| November 2014 | €4.52 | €7.15 |
| October 2014 | €4.47 | €7.08 |
| September 2014 | €4.09 | €6.47 |
| August 2014 | €3.98 | €6.31 |
| July 2014 | €3.76 | €5.96 |
| June 2014 | €3.82 | €6.05 |
| May 2014 | €3.73 | €5.91 |
| April 2014 | €3.77 | €5.97 |
| March 2014 | €3.26 | €5.36 |
| February 2014 | €3.44 | €5.65 |
| January 2014 | €3.59 | €5.91 |
| December 2013 | €3.67 | €6.03 |
| November 2013 | €3.60 | €5.92 |
| October 2013 | €3.26 | €5.37 |
| September 2013 | €3.22 | €5.30 |
| August 2013 | €3.25 | €5.34 |
| July 2013 | €3.31 | €5.45 |
| June 2013 | €3.30 | €5.43 |
| May 2013 | €3.37 | €5.55 |
| April 2013 | €3.40 | €5.60 |
| March 2013 | €3.59 | €6.33 |
| February 2013 | €3.65 | €6.43 |
| January 2013 | €3.69 | €6.50 |
| December 2012 | €3.63 | €6.39 |
| November 2012 | €3.29 | €5.80 |
| October 2012 | €3.34 | €5.89 |
| September 2012 | €3.30 | €5.82 |
| August 2012 | €3.32 | €5.85 |
| July 2012 | €3.41 | €6 |
| June 2012 | €3.37 | €5.94 |
| May 2012 | €3.63 | €6.39 |
| April 2012 | €3.89 | €6.85 |
| March 2012 | €4.25 | €7.90 |
| February 2012 | €4.27 | €7.94 |
| January 2012 | €4.01 | €7.45 |
| December 2011 | €3.66 | €6.80 |
| November 2011 | €3.58 | €6.65 |
| October 2011 | €3.74 | €6.95 |
| September 2011 | €3.52 | €6.55 |
| August 2011 | €3.66 | €6.80 |
| July 2011 | €3.90 | €7.25 |
| June 2011 | €3.90 | €7.25 |
| May 2011 | €3.90 | €7.25 |
| April 2011 | €4.02 | €7.48 |
| March 2011 | €4.29 | €8.85 |
| February 2011 | €3.97 | €8.19 |
| January 2011 | €4.42 | €9.12 |
| December 2010 | €4 | €8.26 |
| November 2010 | €3.85 | €7.95 |
| October 2010 | €3.97 | €8.19 |
| September 2010 | €3.88 | €8 |
| August 2010 | €3.44 | €7.11 |
| July 2010 | €3.35 | €6.91 |
| June 2010 | €3.29 | €6.80 |
| May 2010 | €3.28 | €6.77 |
| April 2010 | €3.29 | €6.80 |
| March 2010 | €3.67 | €7.99 |
| February 2010 | €3.17 | €6.90 |
| January 2010 | €3.13 | €6.81 |
| December 2009 | €2.71 | €5.90 |
| November 2009 | €2.74 | €5.96 |
| October 2009 | €2.76 | €6 |
| September 2009 | €2.74 | €5.98 |
| August 2009 | €2.77 | €6.04 |
| July 2009 | €2.76 | €6 |
| June 2009 | €2.52 | €5.50 |
| May 2009 | €2.70 | €5.87 |
| April 2009 | €2.29 | €4.99 |
| March 2009 | €2.13 | €5.05 |
| February 2009 | €1.91 | €4.53 |
| January 2009 | €1.72 | €4.09 |
| December 2008 | €1.70 | €4.03 |
| November 2008 | €1.74 | €4.14 |
| October 2008 | €1.85 | €4.40 |
| September 2008 | €2.17 | €5.16 |
| August 2008 | €2.39 | €5.68 |
| July 2008 | €2.39 | €5.68 |
| June 2008 | €2.38 | €5.65 |
| May 2008 | €2.54 | €6.03 |
| April 2008 | €2.61 | €6.20 |
| March 2008 | €2.59 | €6.55 |
| February 2008 | €2.59 | €6.56 |
| January 2008 | €2.61 | €6.60 |
| December 2007 | €2.54 | €6.44 |
| November 2007 | €2.58 | €6.53 |
| October 2007 | €2.69 | €6.82 |
| September 2007 | €2.65 | €6.71 |
| August 2007 | €2.72 | €6.90 |
| July 2007 | €2.69 | €6.80 |
| June 2007 | €2.69 | €6.81 |
| May 2007 | €2.72 | €6.90 |
| April 2007 | €2.76 | €7 |
| March 2007 | €2.78 | €7.05 |
| February 2007 | €2.69 | €7.22 |
| January 2007 | €2.83 | €7.60 |
| December 2006 | €2.54 | €6.80 |
| November 2006 | €2.45 | €6.58 |
| October 2006 | €2.58 | €6.92 |
| September 2006 | €2.34 | €6.28 |
| August 2006 | €2.23 | €5.99 |
| July 2006 | €2.23 | €5.98 |
| June 2006 | €2.34 | €6.26 |
| May 2006 | €2.41 | €6.45 |
| April 2006 | €2.70 | €7.25 |
| March 2006 | €3.01 | €8.47 |
| February 2006 | €2.66 | €7.51 |
| January 2006 | €2.53 | €7.12 |
| December 2005 | €2.45 | €6.90 |
| November 2005 | €2.23 | €6.29 |
| October 2005 | €2.22 | €6.25 |
| September 2005 | €2.58 | €7.28 |
| August 2005 | €2.47 | €6.96 |
| July 2005 | €2.59 | €7.30 |
| June 2005 | €2.50 | €7.03 |
| May 2005 | €2.56 | €7.20 |
| April 2005 | €2.26 | €6.36 |
| March 2005 | €2.39 | €21.19 |
| February 2005 | €2.27 | €20.15 |
| January 2005 | €1.94 | €17.25 |
| December 2004 | €1.72 | €15.30 |
| November 2004 | €1.82 | €16.18 |
| October 2004 | €1.70 | €15.05 |
| September 2004 | €1.66 | €14.70 |
| August 2004 | €1.59 | €14.11 |
| July 2004 | €1.47 | €13.04 |
| June 2004 | €1.44 | €12.82 |
| May 2004 | €1.43 | €12.70 |
| April 2004 | €1.41 | €12.48 |
| March 2004 | €1.59 | €14.60 |
| February 2004 | €1.62 | €14.90 |
| January 2004 | €1.55 | €14.25 |
| December 2003 | €1.42 | €13.01 |
| November 2003 | €1.52 | €13.95 |
| October 2003 | €1.31 | €12 |
| September 2003 | €1.07 | €9.80 |
| August 2003 | €1.08 | €9.90 |
| July 2003 | €1.03 | €9.50 |
| June 2003 | €0.96 | €8.80 |
| May 2003 | €0.95 | €8.75 |
| April 2003 | €0.96 | €8.81 |
| March 2003 | €1.10 | €10.50 |
| February 2003 | €0.97 | €9.30 |
| January 2003 | €1.03 | €9.80 |
| December 2002 | €0.94 | €8.94 |
| November 2002 | €0.87 | €8.35 |
| October 2002 | €0.86 | €8.20 |
| September 2002 | €0.84 | €8.02 |
| August 2002 | €0.77 | €7.36 |
| July 2002 | €0.81 | €7.70 |
| June 2002 | €0.84 | €8 |
| May 2002 | €0.80 | €7.60 |
| April 2002 | €0.90 | €8.60 |
| March 2002 | €0.88 | €8.80 |
| February 2002 | €0.73 | €7.30 |
| January 2002 | €0.70 | €7 |
| December 2001 | €0.63 | €6.30 |
| November 2001 | €0.63 | €6.25 |
| October 2001 | €0.53 | €5.32 |
| September 2001 | €0.45 | €4.50 |
| August 2001 | €0.44 | €4.40 |
| July 2001 | €0.48 | €4.75 |
| June 2001 | €0.51 | €5.10 |
| May 2001 | €0.50 | €5 |
| April 2001 | €0.57 | €5.70 |
| March 2001 | €0.57 | €5.90 |
| February 2001 | €0.52 | €5.45 |
| January 2001 | €0.51 | €5.30 |
| December 2000 | €0.48 | €5 |
| November 2000 | €0.56 | €5.80 |
| October 2000 | €0.54 | €5.60 |
| September 2000 | €0.56 | €5.85 |
| August 2000 | €0.56 | €5.80 |
| July 2000 | €0.51 | €5.30 |
| June 2000 | €0.51 | €5.30 |
| May 2000 | €0.45 | €4.70 |
| April 2000 | €0.54 | €5.55 |
| March 2000 | €0.63 | €15.98 |
| February 2000 | €0.49 | €12.50 |
| January 2000 | €0.55 | €14 |
| December 1999 | €88.32 | €2,254.83 |
| November 1999 | €68.55 | €1,750.07 |
| October 1999 | €67.56 | €1,724.71 |
ASPO.HE
Price: €5.90
52 week price:
Dividend Yield: 8.14%
5-year range yield:
Forward Dividend Yield: 3.90%
Payout Ratio: 51.11%
Payout Ratio Range:
Dividend Per Share: 0.23 EUR
Earnings Per Share: 0.45 EUR
P/E Ratio: 13.24
Exchange: HEL
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 184.0 million
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 29.96%
DGR5: 8.44%
DGR10: 9.00%
DGR20: 11.97%