CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.574	2.599	2.559	2.599	2.110	45,462
2023-06-13	2.653	2.653	2.569	2.579	2.094	77,215
2023-06-12	2.559	2.663	2.550	2.663	2.162	134,696
2023-06-09	2.530	2.545	2.520	2.540	2.062	23,836
2023-06-08	2.579	2.579	2.490	2.530	2.054	68,835
2023-06-07	2.515	2.530	2.500	2.515	2.042	53,362
2023-06-06	2.540	2.545	2.505	2.515	2.042	78,166
2023-06-05	2.559	2.569	2.520	2.525	2.050	33,439
2023-06-02	2.505	2.554	2.505	2.535	2.058	70,560
2023-06-01	2.510	2.515	2.481	2.495	2.026	116,521
2023-05-31	2.530	2.540	2.495	2.495	2.026	159,161
2023-05-30	2.540	2.569	2.530	2.530	2.054	47,671
2023-05-29	2.545	2.579	2.540	2.540	2.062	52,536
2023-05-26	2.520	2.550	2.520	2.545	2.066	50,981
2023-05-25	2.584	2.584	2.520	2.520	2.046	70,444
2023-05-24	2.559	2.569	2.545	2.545	2.066	56,614
2023-05-23	2.599	2.609	2.559	2.559	2.078	43,558
2023-05-22	2.594	2.613	2.579	2.599	2.110	54,284
2023-05-19	2.618	2.628	2.584	2.589	2.102	57,617
2023-05-17	2.604	2.609	2.574	2.609	2.118	38,614
2023-05-16	2.663	2.663	2.599	2.609	2.118	27,727
2023-05-15	2.643	2.658	2.628	2.648	2.150	44,969
2023-05-12	2.653	2.663	2.633	2.643	2.146	25,697
2023-05-11	2.609	2.658	2.609	2.653	2.154	45,488
2023-05-10	2.623	2.623	2.599	2.609	2.118	41,865
2023-05-09	2.668	2.668	2.604	2.604	2.114	57,377
2023-05-08	2.682	2.682	2.658	2.663	2.162	141,264
2023-05-05	2.643	2.682	2.613	2.682	2.178	102,390
2023-05-04	2.663	2.663	2.613	2.633	2.138	81,634
2023-05-03	2.584	2.663	2.574	2.663	2.162	84,346
2023-05-02	2.564	2.604	2.510	2.584	2.098	260,268
2023-04-28	2.687	2.707	2.540	2.550	2.070	845,799
2023-04-27	2.791	2.835	2.771	2.810	2.281	60,212
2023-04-26	2.805	2.805	2.761	2.781	2.257	43,172
2023-04-25	2.796	2.815	2.746	2.791	2.265	61,404
2023-04-24	2.737	2.820	2.732	2.820	2.289	46,652
2023-04-21	2.786	2.791	2.737	2.737	2.222	37,242
2023-04-20	2.805	2.810	2.771	2.781	2.257	45,514
2023-04-19	2.830	2.830	2.791	2.805	2.277	44,926
2023-04-18	2.796	2.835	2.786	2.825	2.293	65,345
2023-04-17	2.820	2.845	2.781	2.805	2.277	36,636
2023-04-14	2.751	2.820	2.737	2.820	2.289	344,654
2023-04-13	2.786	2.786	2.746	2.751	2.233	69,901
2023-04-12	2.791	2.796	2.761	2.786	2.261	38,880
2023-04-11	2.776	2.810	2.776	2.791	2.265	63,146
2023-04-06	2.746	2.786	2.746	2.771	2.249	34,769
2023-04-05	2.776	2.786	2.737	2.746	2.229	59,100
2023-04-04	2.771	2.820	2.761	2.761	2.241	58,624
2023-04-03	2.751	2.786	2.737	2.756	2.238	55,218
2023-03-31	2.717	2.756	2.682	2.746	2.229	68,012
2023-03-30	2.707	2.751	2.697	2.717	2.206	55,792
2023-03-29	2.697	2.707	2.677	2.682	2.178	20,605
2023-03-28	2.732	2.732	2.663	2.673	2.170	26,839
2023-03-27	2.741	2.741	2.663	2.663	2.162	44,322
2023-03-24	2.687	2.697	2.648	2.668	2.166	79,167
2023-03-23	2.697	2.697	2.633	2.663	2.162	46,467
2023-03-22	2.756	2.761	2.697	2.697	2.190	40,408
2023-03-21	2.771	2.781	2.737	2.756	2.238	51,492
2023-03-20	2.707	2.712	2.623	2.692	2.186	65,080
2023-03-17	2.727	2.756	2.668	2.737	2.222	104,435

← NewerPage 15 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.