CapMan Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.780 | 1.798 | 1.780 | 1.784 | 1.784 | 227,934 |
| 2026-10-15 | 1.730 | 1.770 | 1.724 | 1.762 | 1.762 | 183,605 |
| 2026-10-14 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 96,269 |
| 2026-10-13 | 1.734 | 1.768 | 1.734 | 1.738 | 1.738 | 154,697 |
| 2026-10-12 | 1.746 | 1.748 | 1.724 | 1.728 | 1.728 | 259,318 |
| 2026-10-09 | 1.740 | 1.756 | 1.740 | 1.742 | 1.742 | 45,972 |
| 2026-10-08 | 1.744 | 1.748 | 1.734 | 1.740 | 1.740 | 71,853 |
| 2026-10-07 | 1.754 | 1.764 | 1.742 | 1.742 | 1.742 | 175,225 |
| 2026-10-06 | 1.744 | 1.760 | 1.744 | 1.754 | 1.754 | 68,239 |
| 2026-10-05 | 1.744 | 1.754 | 1.740 | 1.742 | 1.742 | 98,828 |
| 2026-10-02 | 1.748 | 1.760 | 1.736 | 1.740 | 1.740 | 113,087 |
| 2026-10-01 | 1.780 | 1.780 | 1.744 | 1.748 | 1.748 | 156,488 |
| 2026-09-30 | 1.758 | 1.768 | 1.752 | 1.752 | 1.752 | 82,041 |
| 2026-09-29 | 1.772 | 1.778 | 1.756 | 1.756 | 1.756 | 67,729 |
| 2026-09-28 | 1.764 | 1.786 | 1.748 | 1.762 | 1.762 | 137,801 |
| 2026-09-25 | 1.758 | 1.780 | 1.756 | 1.764 | 1.764 | 133,025 |
| 2026-09-24 | 1.760 | 1.766 | 1.744 | 1.752 | 1.752 | 284,505 |
| 2026-09-23 | 1.776 | 1.776 | 1.750 | 1.750 | 1.750 | 172,064 |
| 2026-09-22 | 1.770 | 1.780 | 1.768 | 1.768 | 1.768 | 98,076 |
| 2026-09-21 | 1.776 | 1.794 | 1.770 | 1.770 | 1.770 | 153,624 |
| 2026-09-18 | 1.782 | 1.788 | 1.762 | 1.774 | 1.774 | 245,883 |
| 2026-09-17 | 1.770 | 1.782 | 1.750 | 1.754 | 1.754 | 147,151 |
| 2026-09-16 | 1.756 | 1.770 | 1.750 | 1.770 | 1.770 | 100,082 |
| 2026-09-15 | 1.736 | 1.758 | 1.730 | 1.756 | 1.756 | 94,330 |
| 2026-09-14 | 1.758 | 1.758 | 1.738 | 1.738 | 1.738 | 118,053 |
| 2026-09-11 | 1.756 | 1.770 | 1.756 | 1.758 | 1.758 | 75,792 |
| 2026-09-10 | 1.776 | 1.780 | 1.756 | 1.756 | 1.756 | 173,627 |
| 2026-09-09 | 1.782 | 1.790 | 1.770 | 1.770 | 1.770 | 333,225 |
| 2026-09-08 | 1.814 | 1.886 | 1.808 | 1.846 | 1.846 | 522,709 |
| 2026-09-07 | 1.810 | 1.818 | 1.804 | 1.814 | 1.814 | 97,781 |
| 2026-09-04 | 1.790 | 1.808 | 1.790 | 1.804 | 1.804 | 120,512 |
| 2026-09-03 | 1.802 | 1.804 | 1.786 | 1.794 | 1.794 | 81,567 |
| 2026-09-02 | 1.802 | 1.808 | 1.794 | 1.802 | 1.802 | 117,674 |
| 2026-09-01 | 1.806 | 1.810 | 1.800 | 1.802 | 1.802 | 123,170 |
| 2026-08-31 | 1.830 | 1.840 | 1.806 | 1.806 | 1.806 | 190,352 |
| 2026-08-28 | 1.810 | 1.832 | 1.810 | 1.824 | 1.824 | 78,862 |
| 2026-08-27 | 1.808 | 1.818 | 1.802 | 1.812 | 1.812 | 98,347 |
| 2026-08-26 | 1.832 | 1.834 | 1.808 | 1.808 | 1.808 | 122,517 |
| 2026-08-25 | 1.842 | 1.846 | 1.824 | 1.834 | 1.834 | 119,628 |
| 2026-08-24 | 1.860 | 1.862 | 1.836 | 1.838 | 1.838 | 108,264 |
| 2026-08-21 | 1.852 | 1.864 | 1.846 | 1.854 | 1.854 | 92,903 |
| 2026-08-20 | 1.848 | 1.858 | 1.828 | 1.856 | 1.856 | 74,520 |
| 2026-08-19 | 1.840 | 1.846 | 1.826 | 1.842 | 1.842 | 87,540 |
| 2026-08-18 | 1.856 | 1.856 | 1.834 | 1.840 | 1.840 | 63,199 |
| 2026-08-17 | 1.858 | 1.870 | 1.848 | 1.856 | 1.796 | 111,778 |
| 2026-08-14 | 1.868 | 1.868 | 1.852 | 1.858 | 1.798 | 69,057 |
| 2026-08-13 | 1.830 | 1.862 | 1.830 | 1.860 | 1.800 | 119,283 |
| 2026-08-12 | 1.826 | 1.834 | 1.816 | 1.830 | 1.771 | 79,007 |
| 2026-08-11 | 1.814 | 1.834 | 1.800 | 1.826 | 1.767 | 139,321 |
| 2026-08-10 | 1.806 | 1.822 | 1.800 | 1.810 | 1.751 | 62,590 |
| 2026-08-07 | 1.770 | 1.818 | 1.766 | 1.802 | 1.743 | 237,088 |
| 2026-08-06 | 1.750 | 1.780 | 1.740 | 1.752 | 1.695 | 427,364 |
| 2026-08-05 | 1.794 | 1.824 | 1.790 | 1.806 | 1.747 | 186,958 |
| 2026-08-04 | 1.790 | 1.790 | 1.778 | 1.784 | 1.726 | 46,373 |
| 2026-08-03 | 1.774 | 1.790 | 1.774 | 1.784 | 1.726 | 103,409 |
| 2026-07-31 | 1.784 | 1.790 | 1.774 | 1.774 | 1.716 | 78,375 |
| 2026-07-30 | 1.764 | 1.782 | 1.764 | 1.772 | 1.714 | 80,987 |
| 2026-07-29 | 1.782 | 1.786 | 1.754 | 1.764 | 1.707 | 84,927 |
| 2026-07-28 | 1.756 | 1.780 | 1.756 | 1.768 | 1.711 | 158,915 |
| 2026-07-27 | 1.746 | 1.760 | 1.744 | 1.756 | 1.699 | 73,647 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0600 EUR |
| 2026-03-26 | 0.0600 EUR |
| 2025-09-16 | 0.0700 EUR |
| 2025-03-26 | 0.0700 EUR |
| 2024-09-19 | 0.0400 EUR |
| 2024-03-28 | 0.0600 EUR |
| 2023-09-14 | 0.0400 EUR |
| 2023-03-16 | 0.0500 EUR |
| 2022-09-15 | 0.0500 EUR |
| 2022-03-17 | 0.0600 EUR |
| 2021-09-17 | 0.0600 EUR |
| 2021-03-18 | 0.0600 EUR |
| 2020-03-12 | 0.0400 EUR |
| 2019-03-26 | 0.0600 EUR |
| 2019-03-14 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.