CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.130	2.140	2.115	2.130	1.757	51,304
2023-11-29	2.135	2.155	2.125	2.130	1.757	164,208
2023-11-28	2.140	2.160	2.115	2.140	1.765	33,115
2023-11-27	2.175	2.175	2.125	2.135	1.761	43,331
2023-11-24	2.170	2.175	2.120	2.175	1.794	73,468
2023-11-23	2.185	2.185	2.160	2.175	1.794	41,388
2023-11-22	2.130	2.190	2.125	2.185	1.802	163,212
2023-11-21	2.180	2.190	2.135	2.135	1.761	67,872
2023-11-20	2.225	2.230	2.175	2.180	1.798	99,538
2023-11-17	2.220	2.245	2.200	2.230	1.840	52,566
2023-11-16	2.220	2.220	2.160	2.200	1.815	57,937
2023-11-15	2.195	2.230	2.190	2.210	1.823	103,678
2023-11-14	2.135	2.190	2.095	2.190	1.807	225,061
2023-11-13	2.075	2.125	2.075	2.120	1.749	123,913
2023-11-10	2.125	2.130	2.075	2.075	1.712	48,312
2023-11-09	2.070	2.130	2.060	2.125	1.753	54,874
2023-11-08	2.080	2.095	2.060	2.070	1.708	92,573
2023-11-07	2.105	2.105	2.070	2.085	1.720	44,137
2023-11-06	2.160	2.175	2.120	2.120	1.749	64,406
2023-11-03	2.080	2.145	2.080	2.145	1.769	104,220
2023-11-02	1.976	2.095	1.976	2.080	1.716	112,480
2023-11-01	1.982	1.998	1.944	1.972	1.627	64,269
2023-10-31	1.950	1.994	1.940	1.982	1.635	139,258
2023-10-30	1.950	1.994	1.918	1.924	1.587	146,680
2023-10-27	2.065	2.065	1.950	1.960	1.617	242,804
2023-10-26	2.075	2.075	1.946	2.065	1.703	632,690
2023-10-25	2.220	2.220	2.145	2.165	1.786	190,879
2023-10-24	2.230	2.250	2.200	2.235	1.844	191,199
2023-10-23	2.230	2.255	2.190	2.230	1.840	84,724
2023-10-20	2.305	2.305	2.235	2.235	1.844	85,762
2023-10-19	2.330	2.340	2.300	2.300	1.897	91,450
2023-10-18	2.315	2.330	2.300	2.330	1.922	75,322
2023-10-17	2.320	2.360	2.310	2.320	1.914	185,665
2023-10-16	2.350	2.365	2.310	2.330	1.922	87,941
2023-10-13	2.355	2.365	2.330	2.340	1.930	103,842
2023-10-12	2.350	2.395	2.350	2.355	1.943	57,763
2023-10-11	2.380	2.385	2.350	2.350	1.939	44,945
2023-10-10	2.350	2.385	2.340	2.375	1.959	72,544
2023-10-09	2.360	2.365	2.330	2.340	1.930	82,461
2023-10-06	2.380	2.395	2.360	2.370	1.955	83,523
2023-10-05	2.380	2.400	2.370	2.380	1.963	80,173
2023-10-04	2.370	2.395	2.365	2.370	1.955	43,389
2023-10-03	2.380	2.430	2.370	2.370	1.955	64,639
2023-10-02	2.410	2.435	2.375	2.380	1.963	42,159
2023-09-29	2.390	2.430	2.390	2.410	1.988	28,166
2023-09-28	2.380	2.395	2.365	2.385	1.967	25,354
2023-09-27	2.380	2.390	2.355	2.385	1.967	64,753
2023-09-26	2.345	2.385	2.340	2.375	1.959	48,026
2023-09-25	2.405	2.415	2.355	2.360	1.947	72,615
2023-09-22	2.430	2.430	2.385	2.405	1.984	115,387
2023-09-21	2.460	2.460	2.415	2.435	2.009	31,929
2023-09-20	2.455	2.460	2.440	2.445	2.017	18,920
2023-09-19	2.425	2.455	2.425	2.455	2.025	28,379
2023-09-18	2.470	2.495	2.430	2.430	2.005	74,802
2023-09-15	2.515	2.530	2.460	2.460	2.029	102,559
2023-09-14	2.500	2.525	2.475	2.510	2.071	59,922
2023-09-13	2.525	2.525	2.500	2.515	2.042	106,448
2023-09-12	2.525	2.545	2.510	2.525	2.050	138,135
2023-09-11	2.540	2.550	2.510	2.520	2.046	41,823
2023-09-08	2.530	2.545	2.515	2.520	2.046	27,483

← NewerPage 13 of 21 · 1,257 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.