CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	1.950	1.962	1.944	1.952	1.610	59,059
2024-02-27	1.956	1.962	1.934	1.942	1.602	81,883
2024-02-26	1.956	1.970	1.942	1.956	1.614	128,884
2024-02-23	1.982	1.988	1.954	1.956	1.614	86,730
2024-02-22	2.035	2.035	1.982	1.982	1.635	65,117
2024-02-21	1.962	1.996	1.962	1.980	1.633	162,802
2024-02-20	1.994	1.994	1.960	1.978	1.632	94,747
2024-02-19	2.010	2.015	1.976	1.996	1.647	80,819
2024-02-16	1.978	2.030	1.960	2.030	1.675	139,732
2024-02-15	1.930	1.978	1.914	1.978	1.632	132,834
2024-02-14	1.864	1.934	1.864	1.912	1.577	212,223
2024-02-13	1.962	1.978	1.854	1.856	1.531	315,864
2024-02-12	1.976	1.984	1.960	1.964	1.620	127,011
2024-02-09	1.950	1.974	1.944	1.970	1.625	169,468
2024-02-08	1.958	1.986	1.918	1.950	1.609	309,204
2024-02-07	2.000	2.000	1.920	1.950	1.609	975,216
2024-02-06	2.140	2.200	2.115	2.200	1.815	63,284
2024-02-05	2.145	2.165	2.115	2.120	1.749	102,717
2024-02-02	2.215	2.240	2.140	2.145	1.769	138,969
2024-02-01	2.240	2.260	2.215	2.215	1.827	67,744
2024-01-31	2.240	2.270	2.240	2.255	1.860	91,058
2024-01-30	2.250	2.300	2.235	2.240	1.848	43,701
2024-01-29	2.275	2.285	2.245	2.245	1.852	79,353
2024-01-26	2.230	2.285	2.225	2.275	1.877	71,509
2024-01-25	2.240	2.255	2.230	2.230	1.840	75,384
2024-01-24	2.200	2.245	2.200	2.240	1.848	68,035
2024-01-23	2.190	2.210	2.185	2.195	1.811	110,095
2024-01-22	2.215	2.225	2.180	2.180	1.798	80,092
2024-01-19	2.250	2.255	2.205	2.210	1.823	95,837
2024-01-18	2.235	2.265	2.235	2.250	1.856	86,325
2024-01-17	2.280	2.280	2.240	2.255	1.860	72,111
2024-01-16	2.300	2.315	2.275	2.280	1.881	79,025
2024-01-15	2.330	2.350	2.300	2.300	1.897	62,259
2024-01-12	2.310	2.350	2.310	2.330	1.922	63,573
2024-01-11	2.310	2.330	2.295	2.295	1.893	71,621
2024-01-10	2.330	2.330	2.295	2.310	1.906	45,595
2024-01-09	2.330	2.345	2.315	2.330	1.922	80,624
2024-01-08	2.300	2.330	2.280	2.330	1.922	93,011
2024-01-05	2.325	2.330	2.280	2.310	1.906	79,801
2024-01-04	2.295	2.340	2.270	2.325	1.918	85,138
2024-01-03	2.340	2.360	2.260	2.265	1.868	151,011
2024-01-02	2.290	2.360	2.290	2.330	1.922	186,479
2023-12-29	2.250	2.290	2.235	2.290	1.889	166,987
2023-12-28	2.240	2.265	2.215	2.255	1.860	95,253
2023-12-27	2.210	2.260	2.175	2.240	1.848	1,637,830
2023-12-22	2.135	2.215	2.115	2.200	1.815	195,501
2023-12-21	2.100	2.150	2.080	2.135	1.761	160,785
2023-12-20	2.100	2.120	2.080	2.100	1.732	123,701
2023-12-19	2.075	2.120	2.075	2.105	1.736	98,757
2023-12-18	2.100	2.125	2.065	2.075	1.712	107,672
2023-12-15	2.105	2.135	2.090	2.100	1.732	141,657
2023-12-14	2.010	2.110	2.010	2.105	1.736	249,268
2023-12-13	2.010	2.015	1.978	1.998	1.648	175,717
2023-12-12	2.055	2.070	1.998	2.020	1.666	147,112
2023-12-11	2.085	2.095	2.055	2.055	1.695	203,976
2023-12-08	2.100	2.110	2.080	2.085	1.720	93,044
2023-12-07	2.090	2.100	2.050	2.095	1.728	110,906
2023-12-05	2.095	2.115	2.065	2.085	1.720	76,198
2023-12-04	2.110	2.115	2.070	2.095	1.728	102,143
2023-12-01	2.135	2.155	2.100	2.115	1.745	98,703

← NewerPage 12 of 21 · 1,260 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.