CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	2.637	2.661	2.613	2.613	2.045	34,006
2022-07-01	2.604	2.689	2.604	2.627	2.056	59,018
2022-06-30	2.680	2.689	2.637	2.665	2.085	78,985
2022-06-29	2.713	2.713	2.642	2.684	2.100	81,533
2022-06-28	2.756	2.775	2.680	2.689	2.104	109,696
2022-06-27	2.632	2.760	2.613	2.760	2.160	316,018
2022-06-23	2.613	2.642	2.561	2.632	2.059	92,456
2022-06-22	2.637	2.637	2.542	2.632	2.059	70,184
2022-06-21	2.618	2.680	2.613	2.637	2.063	103,309
2022-06-20	2.661	2.675	2.580	2.608	2.041	61,982
2022-06-17	2.537	2.670	2.528	2.642	2.067	201,268
2022-06-16	2.575	2.589	2.504	2.551	1.996	127,293
2022-06-15	2.661	2.661	2.561	2.570	2.011	46,585
2022-06-14	2.561	2.613	2.523	2.551	1.996	99,544
2022-06-13	2.637	2.637	2.561	2.570	2.011	120,467
2022-06-10	2.694	2.699	2.623	2.637	2.063	85,813
2022-06-09	2.699	2.699	2.637	2.694	2.108	149,691
2022-06-08	2.566	2.727	2.566	2.699	2.111	481,052
2022-06-07	2.551	2.580	2.528	2.566	2.007	36,757
2022-06-06	2.547	2.604	2.542	2.551	1.996	46,065
2022-06-03	2.585	2.604	2.547	2.547	1.992	24,359
2022-06-02	2.604	2.604	2.556	2.585	2.022	34,210
2022-06-01	2.585	2.618	2.547	2.580	2.019	63,453
2022-05-31	2.580	2.613	2.556	2.561	2.004	91,495
2022-05-30	2.575	2.608	2.556	2.580	2.019	62,692
2022-05-27	2.471	2.585	2.471	2.575	2.015	90,531
2022-05-25	2.499	2.561	2.452	2.475	1.937	37,829
2022-05-24	2.490	2.542	2.456	2.504	1.959	92,975
2022-05-23	2.461	2.504	2.456	2.490	1.948	54,209
2022-05-20	2.551	2.551	2.442	2.461	1.926	66,061
2022-05-19	2.414	2.447	2.399	2.442	1.911	62,534
2022-05-18	2.518	2.523	2.447	2.447	1.914	52,096
2022-05-17	2.442	2.523	2.442	2.494	1.952	85,353
2022-05-16	2.442	2.471	2.414	2.442	1.911	33,387
2022-05-13	2.399	2.442	2.395	2.428	1.900	28,851
2022-05-12	2.385	2.399	2.338	2.399	1.877	62,683
2022-05-11	2.461	2.461	2.361	2.414	1.888	47,356
2022-05-10	2.347	2.409	2.347	2.371	1.855	99,276
2022-05-09	2.461	2.461	2.328	2.347	1.836	209,414
2022-05-06	2.442	2.471	2.409	2.461	1.926	112,261
2022-05-05	2.547	2.561	2.409	2.442	1.911	207,256
2022-05-04	2.604	2.604	2.494	2.537	1.985	59,657
2022-05-03	2.566	2.570	2.513	2.556	2.000	63,296
2022-05-02	2.632	2.632	2.442	2.547	1.992	172,095
2022-04-29	2.528	2.661	2.523	2.618	2.048	281,209
2022-04-28	2.409	2.542	2.395	2.485	1.944	348,588
2022-04-27	2.276	2.295	2.243	2.295	1.795	78,985
2022-04-26	2.300	2.328	2.257	2.281	1.784	100,993
2022-04-25	2.376	2.376	2.271	2.290	1.792	135,371
2022-04-22	2.418	2.418	2.366	2.380	1.862	63,162
2022-04-21	2.380	2.437	2.380	2.404	1.881	70,246
2022-04-20	2.338	2.423	2.338	2.385	1.866	70,137
2022-04-19	2.352	2.361	2.323	2.338	1.829	49,013
2022-04-14	2.319	2.366	2.304	2.342	1.833	82,685
2022-04-13	2.366	2.366	2.295	2.300	1.799	85,395
2022-04-12	2.323	2.361	2.300	2.347	1.836	96,790
2022-04-11	2.404	2.404	2.328	2.328	1.822	119,483
2022-04-08	2.433	2.433	2.347	2.380	1.862	66,280
2022-04-07	2.314	2.385	2.309	2.342	1.833	70,368
2022-04-06	2.357	2.390	2.309	2.328	1.822	127,052

← NewerPage 19 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.