CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.357	2.390	2.309	2.328	1.822	127,052
2022-04-05	2.461	2.466	2.366	2.390	1.870	97,620
2022-04-04	2.395	2.466	2.366	2.461	1.926	143,611
2022-04-01	2.361	2.390	2.347	2.352	1.840	58,922
2022-03-31	2.366	2.376	2.333	2.357	1.844	66,394
2022-03-30	2.371	2.371	2.309	2.361	1.848	111,389
2022-03-29	2.281	2.361	2.281	2.347	1.836	84,369
2022-03-28	2.285	2.333	2.276	2.276	1.781	122,482
2022-03-25	2.328	2.333	2.224	2.271	1.777	427,397
2022-03-24	2.352	2.361	2.285	2.323	1.818	205,592
2022-03-23	2.544	2.544	2.389	2.389	1.869	139,784
2022-03-22	2.558	2.558	2.462	2.471	1.934	208,144
2022-03-21	2.703	2.703	2.539	2.544	1.990	254,623
2022-03-18	2.640	2.708	2.616	2.708	2.119	241,702
2022-03-17	2.703	2.713	2.597	2.631	2.058	311,548
2022-03-16	2.661	2.727	2.661	2.722	2.083	353,655
2022-03-15	2.741	2.741	2.585	2.637	2.018	274,257
2022-03-14	2.538	2.675	2.538	2.637	2.018	258,072
2022-03-11	2.476	2.505	2.453	2.500	1.913	225,992
2022-03-10	2.439	2.472	2.391	2.453	1.877	273,915
2022-03-09	2.406	2.467	2.372	2.429	1.859	213,207
2022-03-08	2.250	2.382	2.245	2.330	1.783	200,201
2022-03-07	2.174	2.321	2.098	2.292	1.754	575,716
2022-03-04	2.325	2.354	2.240	2.269	1.736	412,178
2022-03-03	2.448	2.500	2.325	2.325	1.779	170,813
2022-03-02	2.401	2.453	2.339	2.420	1.852	360,329
2022-03-01	2.510	2.533	2.396	2.406	1.841	255,595
2022-02-28	2.458	2.543	2.458	2.533	1.938	364,371
2022-02-25	2.443	2.604	2.443	2.590	1.982	154,078
2022-02-24	2.458	2.528	2.410	2.443	1.870	530,357
2022-02-23	2.604	2.656	2.562	2.562	1.960	158,052
2022-02-22	2.562	2.656	2.510	2.595	1.985	181,145
2022-02-21	2.647	2.661	2.562	2.599	1.989	175,967
2022-02-18	2.680	2.694	2.637	2.642	2.021	104,002
2022-02-17	2.741	2.751	2.670	2.684	2.054	95,415
2022-02-16	2.765	2.788	2.722	2.760	2.112	57,984
2022-02-15	2.722	2.793	2.703	2.746	2.101	70,380
2022-02-14	2.798	2.798	2.675	2.689	2.058	213,829
2022-02-11	2.774	2.803	2.746	2.803	2.144	78,098
2022-02-10	2.836	2.836	2.751	2.769	2.119	90,751
2022-02-09	2.798	2.836	2.788	2.821	2.159	94,426
2022-02-08	2.807	2.817	2.779	2.798	2.141	77,661
2022-02-07	2.807	2.859	2.779	2.803	2.144	176,269
2022-02-04	2.826	2.831	2.765	2.807	2.148	186,342
2022-02-03	2.902	2.907	2.779	2.807	2.148	267,596
2022-02-02	2.817	2.907	2.817	2.892	2.213	151,111
2022-02-01	2.826	2.845	2.774	2.793	2.137	120,861
2022-01-31	2.751	2.798	2.722	2.769	2.119	132,738
2022-01-28	2.765	2.765	2.656	2.661	2.036	126,441
2022-01-27	2.699	2.746	2.656	2.722	2.083	96,922
2022-01-26	2.661	2.722	2.632	2.699	2.065	182,233
2022-01-25	2.552	2.699	2.552	2.595	1.985	260,376
2022-01-24	2.666	2.666	2.510	2.547	1.949	624,637
2022-01-21	2.826	2.826	2.684	2.741	2.097	442,706
2022-01-20	2.807	2.855	2.807	2.855	2.184	92,337
2022-01-19	2.788	2.817	2.760	2.784	2.130	78,929
2022-01-18	2.869	2.869	2.788	2.803	2.144	116,677
2022-01-17	2.873	2.883	2.836	2.840	2.173	108,968
2022-01-14	2.907	2.907	2.864	2.864	2.192	82,045
2022-01-13	2.888	2.930	2.883	2.911	2.228	73,270

← NewerPage 20 of 21 · 1,258 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.