CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.550	2.550	2.510	2.530	2.054	30,219
2023-09-06	2.550	2.559	2.545	2.550	2.070	36,180
2023-09-05	2.554	2.554	2.540	2.550	2.070	27,927
2023-09-04	2.554	2.559	2.545	2.545	2.066	42,182
2023-09-01	2.545	2.559	2.525	2.554	2.074	45,916
2023-08-31	2.554	2.559	2.530	2.545	2.066	23,997
2023-08-30	2.550	2.579	2.550	2.554	2.074	28,579
2023-08-29	2.486	2.564	2.486	2.535	2.058	50,300
2023-08-28	2.461	2.495	2.456	2.486	2.018	25,115
2023-08-25	2.436	2.461	2.431	2.451	1.990	25,120
2023-08-24	2.461	2.500	2.441	2.441	1.982	31,781
2023-08-23	2.441	2.466	2.441	2.461	1.998	49,131
2023-08-22	2.417	2.451	2.417	2.431	1.974	15,368
2023-08-21	2.426	2.461	2.407	2.407	1.954	43,784
2023-08-18	2.431	2.446	2.412	2.436	1.978	59,908
2023-08-17	2.412	2.456	2.407	2.431	1.974	651,584
2023-08-16	2.402	2.431	2.402	2.412	1.958	35,504
2023-08-15	2.407	2.422	2.397	2.407	1.954	27,436
2023-08-14	2.422	2.426	2.397	2.407	1.954	47,830
2023-08-11	2.436	2.441	2.407	2.426	1.970	49,874
2023-08-10	2.456	2.461	2.436	2.436	1.978	30,485
2023-08-09	2.451	2.476	2.431	2.446	1.986	41,285
2023-08-08	2.431	2.466	2.422	2.441	1.982	66,574
2023-08-07	2.461	2.466	2.431	2.431	1.974	84,613
2023-08-04	2.525	2.525	2.451	2.466	2.002	100,288
2023-08-03	2.481	2.530	2.367	2.530	2.054	260,537
2023-08-02	2.574	2.609	2.559	2.609	2.118	32,123
2023-08-01	2.554	2.589	2.554	2.579	2.094	39,207
2023-07-31	2.554	2.569	2.535	2.554	2.074	37,286
2023-07-28	2.564	2.569	2.550	2.554	2.074	23,831
2023-07-27	2.550	2.564	2.535	2.564	2.082	28,027
2023-07-26	2.535	2.550	2.525	2.540	2.062	35,583
2023-07-25	2.520	2.540	2.515	2.535	2.058	35,398
2023-07-24	2.530	2.535	2.510	2.515	2.042	41,802
2023-07-21	2.559	2.559	2.510	2.530	2.054	40,798
2023-07-20	2.559	2.559	2.520	2.530	2.054	28,332
2023-07-19	2.559	2.574	2.535	2.550	2.070	20,344
2023-07-18	2.535	2.550	2.525	2.545	2.066	50,731
2023-07-17	2.540	2.550	2.525	2.535	2.058	31,019
2023-07-14	2.545	2.559	2.530	2.540	2.062	24,114
2023-07-13	2.550	2.559	2.540	2.550	2.070	34,430
2023-07-12	2.550	2.554	2.540	2.550	2.070	31,352
2023-07-11	2.545	2.550	2.535	2.540	2.062	25,438
2023-07-10	2.554	2.554	2.525	2.530	2.054	33,886
2023-07-07	2.525	2.554	2.510	2.554	2.074	28,939
2023-07-06	2.579	2.584	2.520	2.520	2.046	44,870
2023-07-05	2.589	2.599	2.569	2.579	2.094	19,720
2023-07-04	2.579	2.604	2.574	2.594	2.106	31,237
2023-07-03	2.564	2.589	2.540	2.579	2.094	37,631
2023-06-30	2.559	2.579	2.550	2.564	2.082	33,102
2023-06-29	2.559	2.569	2.535	2.535	2.058	37,950
2023-06-28	2.535	2.559	2.530	2.559	2.078	28,218
2023-06-27	2.540	2.559	2.515	2.535	2.058	27,940
2023-06-26	2.510	2.545	2.510	2.535	2.058	46,715
2023-06-22	2.540	2.545	2.510	2.520	2.046	31,772
2023-06-21	2.530	2.550	2.515	2.540	2.062	35,684
2023-06-20	2.550	2.550	2.530	2.535	2.058	27,783
2023-06-19	2.579	2.579	2.540	2.540	2.062	46,565
2023-06-16	2.574	2.594	2.564	2.579	2.094	54,635
2023-06-15	2.599	2.599	2.564	2.569	2.086	33,024

← NewerPage 14 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.