CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.756	2.766	2.682	2.732	2.218	129,544
2023-03-15	2.843	2.863	2.732	2.751	2.193	163,918
2023-03-14	2.790	2.853	2.761	2.833	2.258	84,706
2023-03-13	2.843	2.867	2.756	2.800	2.231	184,293
2023-03-10	2.867	2.867	2.809	2.843	2.266	137,386
2023-03-09	2.896	2.896	2.848	2.887	2.301	113,851
2023-03-08	2.921	2.925	2.872	2.896	2.309	118,703
2023-03-07	2.959	2.974	2.921	2.930	2.335	56,814
2023-03-06	2.940	2.983	2.930	2.954	2.355	65,251
2023-03-03	2.916	2.950	2.916	2.940	2.343	38,876
2023-03-02	2.935	2.940	2.911	2.916	2.324	41,698
2023-03-01	2.925	2.940	2.906	2.921	2.328	39,114
2023-02-28	2.916	2.950	2.901	2.921	2.328	72,698
2023-02-27	2.892	2.925	2.892	2.916	2.324	70,156
2023-02-24	2.916	2.921	2.877	2.887	2.301	77,954
2023-02-23	2.887	2.940	2.887	2.916	2.324	90,063
2023-02-22	2.921	2.921	2.877	2.896	2.309	49,690
2023-02-21	2.925	2.940	2.896	2.896	2.309	76,194
2023-02-20	2.901	2.940	2.896	2.921	2.328	99,689
2023-02-17	2.838	2.916	2.838	2.892	2.305	91,789
2023-02-16	2.901	2.901	2.843	2.887	2.301	83,472
2023-02-15	2.863	2.892	2.838	2.892	2.305	66,613
2023-02-14	2.867	2.882	2.843	2.853	2.274	65,122
2023-02-13	2.848	2.892	2.848	2.863	2.282	159,557
2023-02-10	2.853	2.863	2.829	2.848	2.270	102,734
2023-02-09	2.848	2.853	2.833	2.843	2.266	201,189
2023-02-08	2.824	2.838	2.795	2.833	2.258	34,335
2023-02-07	2.853	2.853	2.800	2.804	2.235	69,672
2023-02-06	2.853	2.853	2.756	2.800	2.231	144,824
2023-02-03	2.795	2.853	2.795	2.829	2.255	138,650
2023-02-02	2.756	2.804	2.751	2.795	2.228	229,345
2023-02-01	2.717	2.795	2.684	2.751	2.193	178,838
2023-01-31	2.713	2.717	2.684	2.703	2.154	55,795
2023-01-30	2.732	2.737	2.693	2.713	2.162	98,354
2023-01-27	2.727	2.746	2.717	2.732	2.177	74,180
2023-01-26	2.698	2.746	2.688	2.727	2.174	46,658
2023-01-25	2.756	2.756	2.688	2.688	2.143	66,921
2023-01-24	2.746	2.766	2.727	2.756	2.197	55,071
2023-01-23	2.708	2.751	2.703	2.746	2.189	66,796
2023-01-20	2.684	2.722	2.679	2.703	2.154	48,883
2023-01-19	2.703	2.717	2.669	2.674	2.131	43,757
2023-01-18	2.693	2.727	2.664	2.722	2.170	30,376
2023-01-17	2.708	2.713	2.674	2.693	2.147	31,674
2023-01-16	2.722	2.746	2.693	2.713	2.162	52,758
2023-01-13	2.713	2.727	2.693	2.722	2.170	43,230
2023-01-12	2.669	2.722	2.659	2.708	2.158	122,929
2023-01-11	2.645	2.674	2.635	2.664	2.124	40,410
2023-01-10	2.640	2.669	2.626	2.645	2.108	72,607
2023-01-09	2.650	2.674	2.635	2.640	2.104	112,207
2023-01-05	2.630	2.635	2.616	2.630	2.097	37,571
2023-01-04	2.630	2.640	2.611	2.626	2.093	54,528
2023-01-03	2.669	2.688	2.611	2.626	2.093	69,513
2023-01-02	2.616	2.679	2.616	2.674	2.131	76,931
2022-12-30	2.592	2.650	2.563	2.616	2.085	131,987
2022-12-29	2.548	2.592	2.534	2.592	2.066	60,930
2022-12-28	2.568	2.568	2.534	2.548	2.031	42,683
2022-12-27	2.582	2.597	2.543	2.563	2.043	63,555
2022-12-23	2.563	2.577	2.529	2.563	2.043	34,891
2022-12-22	2.563	2.592	2.510	2.534	2.020	44,434
2022-12-21	2.510	2.563	2.510	2.558	2.039	45,748

← NewerPage 16 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.