CapMan Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.810 | 1.834 | 1.756 | 1.770 | 1.506 | 123,515 |
| 2024-08-19 | 1.802 | 1.834 | 1.802 | 1.810 | 1.540 | 55,501 |
| 2024-08-16 | 1.780 | 1.810 | 1.760 | 1.802 | 1.533 | 88,373 |
| 2024-08-15 | 1.758 | 1.786 | 1.744 | 1.780 | 1.515 | 52,211 |
| 2024-08-14 | 1.756 | 1.770 | 1.736 | 1.740 | 1.481 | 61,477 |
| 2024-08-13 | 1.744 | 1.760 | 1.726 | 1.756 | 1.494 | 74,657 |
| 2024-08-12 | 1.738 | 1.754 | 1.730 | 1.744 | 1.484 | 176,738 |
| 2024-08-09 | 1.794 | 1.800 | 1.730 | 1.736 | 1.477 | 151,378 |
| 2024-08-08 | 1.790 | 1.842 | 1.736 | 1.782 | 1.516 | 153,752 |
| 2024-08-07 | 1.802 | 1.840 | 1.780 | 1.800 | 1.532 | 75,793 |
| 2024-08-06 | 1.836 | 1.866 | 1.764 | 1.790 | 1.523 | 89,848 |
| 2024-08-05 | 1.800 | 1.844 | 1.760 | 1.836 | 1.562 | 114,460 |
| 2024-08-02 | 1.860 | 1.870 | 1.838 | 1.842 | 1.567 | 73,796 |
| 2024-08-01 | 1.870 | 1.904 | 1.870 | 1.870 | 1.591 | 50,102 |
| 2024-07-31 | 1.874 | 1.890 | 1.866 | 1.870 | 1.591 | 40,894 |
| 2024-07-30 | 1.834 | 1.874 | 1.830 | 1.860 | 1.583 | 77,168 |
| 2024-07-29 | 1.776 | 1.840 | 1.776 | 1.820 | 1.549 | 62,875 |
| 2024-07-26 | 1.774 | 1.794 | 1.764 | 1.776 | 1.511 | 59,003 |
| 2024-07-25 | 1.780 | 1.780 | 1.750 | 1.774 | 1.510 | 82,163 |
| 2024-07-24 | 1.802 | 1.802 | 1.778 | 1.780 | 1.515 | 33,241 |
| 2024-07-23 | 1.790 | 1.810 | 1.780 | 1.800 | 1.532 | 37,700 |
| 2024-07-22 | 1.778 | 1.814 | 1.776 | 1.790 | 1.523 | 79,726 |
| 2024-07-19 | 1.780 | 1.786 | 1.764 | 1.778 | 1.513 | 30,258 |
| 2024-07-18 | 1.780 | 1.788 | 1.766 | 1.784 | 1.518 | 56,736 |
| 2024-07-17 | 1.800 | 1.800 | 1.774 | 1.780 | 1.515 | 61,465 |
| 2024-07-16 | 1.788 | 1.800 | 1.776 | 1.800 | 1.532 | 52,245 |
| 2024-07-15 | 1.818 | 1.818 | 1.784 | 1.788 | 1.521 | 61,333 |
| 2024-07-12 | 1.820 | 1.834 | 1.814 | 1.818 | 1.547 | 30,712 |
| 2024-07-11 | 1.806 | 1.830 | 1.794 | 1.818 | 1.547 | 51,081 |
| 2024-07-10 | 1.780 | 1.810 | 1.780 | 1.806 | 1.537 | 59,597 |
| 2024-07-09 | 1.820 | 1.830 | 1.776 | 1.776 | 1.511 | 98,201 |
| 2024-07-08 | 1.828 | 1.840 | 1.820 | 1.820 | 1.549 | 144,857 |
| 2024-07-05 | 1.832 | 1.860 | 1.828 | 1.834 | 1.561 | 36,222 |
| 2024-07-04 | 1.842 | 1.850 | 1.828 | 1.832 | 1.559 | 75,128 |
| 2024-07-03 | 1.844 | 1.850 | 1.832 | 1.842 | 1.567 | 61,997 |
| 2024-07-02 | 1.862 | 1.876 | 1.842 | 1.844 | 1.569 | 105,361 |
| 2024-07-01 | 1.852 | 1.874 | 1.852 | 1.862 | 1.584 | 49,400 |
| 2024-06-28 | 1.864 | 1.896 | 1.852 | 1.860 | 1.583 | 41,627 |
| 2024-06-27 | 1.836 | 1.874 | 1.828 | 1.870 | 1.591 | 106,677 |
| 2024-06-26 | 1.860 | 1.870 | 1.836 | 1.836 | 1.562 | 107,295 |
| 2024-06-25 | 1.870 | 1.900 | 1.864 | 1.864 | 1.586 | 78,150 |
| 2024-06-24 | 1.912 | 1.914 | 1.872 | 1.872 | 1.593 | 39,595 |
| 2024-06-20 | 1.900 | 1.920 | 1.882 | 1.914 | 1.629 | 59,974 |
| 2024-06-19 | 1.904 | 1.904 | 1.882 | 1.882 | 1.601 | 31,469 |
| 2024-06-18 | 1.878 | 1.918 | 1.864 | 1.904 | 1.620 | 58,320 |
| 2024-06-17 | 1.886 | 1.900 | 1.870 | 1.878 | 1.598 | 76,391 |
| 2024-06-14 | 1.900 | 1.912 | 1.890 | 1.894 | 1.612 | 63,781 |
| 2024-06-13 | 1.904 | 1.918 | 1.884 | 1.908 | 1.624 | 79,728 |
| 2024-06-12 | 1.872 | 1.906 | 1.866 | 1.906 | 1.622 | 91,933 |
| 2024-06-11 | 1.890 | 1.892 | 1.872 | 1.872 | 1.593 | 90,016 |
| 2024-06-10 | 1.902 | 1.912 | 1.890 | 1.890 | 1.608 | 46,014 |
| 2024-06-07 | 1.916 | 1.916 | 1.896 | 1.902 | 1.618 | 87,083 |
| 2024-06-06 | 1.914 | 1.926 | 1.910 | 1.916 | 1.630 | 70,501 |
| 2024-06-05 | 1.928 | 1.930 | 1.910 | 1.914 | 1.629 | 61,060 |
| 2024-06-04 | 1.954 | 1.968 | 1.916 | 1.928 | 1.641 | 98,194 |
| 2024-06-03 | 1.922 | 1.980 | 1.922 | 1.954 | 1.663 | 169,160 |
| 2024-05-31 | 1.894 | 1.910 | 1.888 | 1.910 | 1.625 | 83,075 |
| 2024-05-30 | 1.890 | 1.904 | 1.880 | 1.896 | 1.613 | 86,395 |
| 2024-05-29 | 1.902 | 1.902 | 1.872 | 1.872 | 1.593 | 100,122 |
| 2024-05-28 | 1.928 | 1.944 | 1.902 | 1.902 | 1.618 | 123,676 |
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.