CapMan Oyj B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.928	1.944	1.902	1.902	1.618	123,676
2024-05-27	1.894	1.934	1.892	1.926	1.639	140,456
2024-05-24	1.900	1.916	1.892	1.910	1.625	104,140
2024-05-23	1.924	1.934	1.900	1.902	1.618	98,538
2024-05-22	1.930	1.930	1.916	1.926	1.639	69,429
2024-05-21	1.950	1.950	1.920	1.930	1.642	86,156
2024-05-20	1.936	1.964	1.928	1.952	1.661	85,009
2024-05-17	1.954	1.970	1.932	1.936	1.647	84,267
2024-05-16	1.932	1.958	1.928	1.954	1.663	158,460
2024-05-15	1.920	1.952	1.920	1.932	1.644	131,119
2024-05-14	1.950	1.950	1.912	1.930	1.642	110,909
2024-05-13	1.946	1.950	1.922	1.950	1.659	117,829
2024-05-10	1.948	1.966	1.920	1.946	1.656	251,963
2024-05-08	2.000	2.040	1.940	1.948	1.658	336,501
2024-05-07	2.020	2.035	2.000	2.005	1.706	103,717
2024-05-06	2.090	2.090	1.986	2.020	1.719	167,631
2024-05-03	2.115	2.125	2.065	2.095	1.783	121,449
2024-05-02	2.045	2.080	2.045	2.060	1.753	93,370
2024-04-30	2.045	2.065	2.030	2.045	1.740	71,582
2024-04-29	1.970	2.050	1.968	2.045	1.740	87,814
2024-04-26	1.928	1.986	1.928	1.970	1.676	108,303
2024-04-25	1.938	1.942	1.916	1.934	1.646	157,959
2024-04-24	1.930	1.960	1.928	1.938	1.649	82,116
2024-04-23	1.908	1.930	1.908	1.926	1.639	77,449
2024-04-22	1.908	1.928	1.908	1.912	1.627	52,029
2024-04-19	1.908	1.908	1.886	1.896	1.613	102,211
2024-04-18	1.910	1.928	1.882	1.908	1.624	51,550
2024-04-17	1.918	1.932	1.908	1.908	1.624	133,422
2024-04-16	1.928	1.938	1.912	1.920	1.634	67,262
2024-04-15	1.960	1.984	1.940	1.952	1.661	74,920
2024-04-12	1.996	2.015	1.960	1.960	1.668	62,259
2024-04-11	1.990	2.005	1.972	1.994	1.697	98,589
2024-04-10	2.010	2.040	1.990	1.990	1.693	133,745
2024-04-09	2.000	2.015	1.984	2.000	1.702	74,474
2024-04-08	1.988	2.010	1.982	2.005	1.706	99,255
2024-04-05	1.998	2.010	1.980	1.988	1.692	68,350
2024-04-04	1.976	2.010	1.970	2.005	1.706	63,626
2024-04-03	1.974	1.998	1.958	1.988	1.692	55,647
2024-04-02	1.936	1.960	1.928	1.960	1.668	124,251
2024-03-28	1.932	1.946	1.898	1.936	1.647	106,198
2024-03-27	1.940	1.968	1.940	1.966	1.622	84,792
2024-03-26	1.924	1.934	1.904	1.932	1.594	73,846
2024-03-25	1.930	1.962	1.906	1.912	1.577	104,235
2024-03-22	1.948	1.968	1.924	1.928	1.590	69,048
2024-03-21	1.950	1.968	1.938	1.948	1.607	104,211
2024-03-20	1.946	1.958	1.940	1.950	1.609	50,509
2024-03-19	1.936	1.948	1.928	1.948	1.607	45,560
2024-03-18	1.944	1.944	1.924	1.936	1.597	73,378
2024-03-15	1.934	1.948	1.930	1.934	1.595	59,503
2024-03-14	1.920	1.942	1.906	1.936	1.597	136,666
2024-03-13	1.934	1.942	1.914	1.914	1.579	93,866
2024-03-12	1.960	1.960	1.924	1.934	1.595	143,122
2024-03-11	1.958	1.964	1.944	1.962	1.619	83,381
2024-03-08	1.966	1.990	1.960	1.972	1.627	102,263
2024-03-07	1.980	1.994	1.966	1.966	1.622	91,444
2024-03-06	1.936	1.998	1.924	1.986	1.638	90,149
2024-03-05	1.978	1.978	1.934	1.936	1.597	75,991
2024-03-04	1.948	1.986	1.946	1.982	1.635	132,381
2024-03-01	1.982	1.982	1.934	1.948	1.607	54,933
2024-02-29	1.960	1.980	1.950	1.978	1.632	70,583

← NewerPage 11 of 21 · 1,258 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.