CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.524	2.524	2.495	2.510	2.000	32,841
2022-12-19	2.495	2.539	2.490	2.524	2.012	35,942
2022-12-16	2.597	2.601	2.461	2.490	1.985	257,125
2022-12-15	2.616	2.630	2.592	2.597	2.070	61,512
2022-12-14	2.616	2.645	2.601	2.635	2.100	41,989
2022-12-13	2.611	2.626	2.568	2.611	2.081	80,684
2022-12-12	2.616	2.616	2.577	2.601	2.073	58,714
2022-12-09	2.572	2.640	2.563	2.630	2.097	65,139
2022-12-08	2.543	2.582	2.514	2.572	2.050	58,226
2022-12-07	2.611	2.611	2.548	2.548	2.031	55,027
2022-12-05	2.640	2.650	2.587	2.587	2.062	72,302
2022-12-02	2.563	2.659	2.548	2.611	2.081	173,269
2022-12-01	2.529	2.597	2.510	2.563	2.043	5,216,977
2022-11-30	2.481	2.514	2.481	2.514	2.004	40,401
2022-11-29	2.490	2.495	2.461	2.481	1.977	29,092
2022-11-28	2.505	2.505	2.471	2.476	1.973	39,084
2022-11-25	2.514	2.514	2.481	2.505	1.996	46,712
2022-11-24	2.495	2.524	2.490	2.495	1.989	43,616
2022-11-23	2.471	2.500	2.447	2.495	1.989	46,931
2022-11-22	2.481	2.490	2.456	2.471	1.969	37,517
2022-11-21	2.485	2.500	2.456	2.490	1.985	75,028
2022-11-18	2.490	2.490	2.452	2.490	1.985	79,932
2022-11-17	2.510	2.510	2.447	2.456	1.958	103,401
2022-11-16	2.529	2.529	2.490	2.495	1.989	104,266
2022-11-15	2.568	2.577	2.529	2.534	2.020	77,021
2022-11-14	2.534	2.601	2.524	2.568	2.046	188,635
2022-11-11	2.514	2.534	2.471	2.500	1.992	167,757
2022-11-10	2.379	2.485	2.335	2.476	1.973	733,927
2022-11-09	2.379	2.398	2.374	2.384	1.900	195,477
2022-11-08	2.379	2.398	2.369	2.384	1.900	183,906
2022-11-07	2.389	2.413	2.374	2.374	1.892	181,139
2022-11-04	2.374	2.398	2.360	2.389	1.904	352,720
2022-11-03	2.389	2.403	2.360	2.369	1.888	62,692
2022-11-02	2.427	2.427	2.369	2.389	1.904	192,470
2022-11-01	2.408	2.447	2.369	2.398	1.912	179,863
2022-10-31	2.437	2.442	2.393	2.403	1.915	101,068
2022-10-28	2.519	2.519	2.403	2.427	1.935	223,021
2022-10-27	2.664	2.722	2.495	2.514	2.004	510,078
2022-10-26	2.495	2.577	2.485	2.577	2.054	69,699
2022-10-25	2.447	2.500	2.447	2.490	1.985	44,459
2022-10-24	2.456	2.471	2.413	2.447	1.950	41,305
2022-10-21	2.422	2.456	2.398	2.456	1.958	63,716
2022-10-20	2.452	2.456	2.422	2.422	1.931	32,440
2022-10-19	2.466	2.476	2.432	2.442	1.946	48,120
2022-10-18	2.413	2.495	2.413	2.466	1.966	71,125
2022-10-17	2.369	2.456	2.355	2.408	1.919	109,109
2022-10-14	2.369	2.418	2.345	2.364	1.885	93,023
2022-10-13	2.316	2.369	2.297	2.369	1.888	63,657
2022-10-12	2.321	2.335	2.292	2.316	1.846	25,440
2022-10-11	2.335	2.350	2.297	2.302	1.835	71,297
2022-10-10	2.282	2.360	2.282	2.311	1.842	70,384
2022-10-07	2.418	2.418	2.350	2.360	1.881	62,406
2022-10-06	2.437	2.442	2.398	2.413	1.923	54,599
2022-10-05	2.630	2.630	2.379	2.437	1.942	85,342
2022-10-04	2.427	2.481	2.427	2.452	1.954	73,506
2022-10-03	2.398	2.427	2.311	2.398	1.912	108,174
2022-09-30	2.302	2.403	2.282	2.403	1.915	140,932
2022-09-29	2.282	2.297	2.239	2.297	1.831	110,529
2022-09-28	2.379	2.379	2.263	2.277	1.815	246,013
2022-09-27	2.418	2.427	2.350	2.350	1.873	113,210

← NewerPage 17 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.