CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.883	2.888	2.859	2.864	2.192	47,227
2022-01-11	2.845	2.878	2.836	2.864	2.192	56,140
2022-01-10	2.873	2.888	2.817	2.836	2.170	126,599
2022-01-07	2.996	2.996	2.855	2.864	2.192	226,333
2022-01-05	2.954	3.011	2.949	2.996	2.293	91,261
2022-01-04	2.925	2.959	2.925	2.925	2.239	109,917
2022-01-03	2.873	2.925	2.873	2.921	2.235	98,139
2021-12-30	2.878	2.892	2.869	2.869	2.195	47,839
2021-12-29	2.878	2.888	2.864	2.873	2.199	87,414
2021-12-28	2.850	2.897	2.845	2.864	2.192	107,370
2021-12-27	2.845	2.850	2.831	2.850	2.181	102,737
2021-12-23	2.765	2.850	2.765	2.850	2.181	412,731
2021-12-22	2.746	2.788	2.746	2.788	2.134	71,964
2021-12-21	2.769	2.793	2.741	2.746	2.101	59,714
2021-12-20	2.784	2.788	2.722	2.765	2.116	157,662
2021-12-17	2.765	2.821	2.746	2.784	2.130	253,645
2021-12-16	2.755	2.807	2.755	2.760	2.112	104,478
2021-12-15	2.727	2.755	2.722	2.727	2.087	87,328
2021-12-14	2.803	2.807	2.727	2.727	2.087	116,175
2021-12-13	2.826	2.855	2.779	2.793	2.137	177,023
2021-12-10	2.736	2.798	2.713	2.765	2.116	163,230
2021-12-09	2.779	2.779	2.699	2.732	2.090	67,793
2021-12-08	2.727	2.798	2.713	2.774	2.123	160,867
2021-12-07	2.632	2.732	2.632	2.722	2.083	142,741
2021-12-03	2.727	2.727	2.609	2.609	1.996	109,554
2021-12-02	2.746	2.751	2.661	2.680	2.050	100,400
2021-12-01	2.736	2.751	2.717	2.727	2.087	62,197
2021-11-30	2.727	2.755	2.656	2.670	2.043	456,823
2021-11-29	2.666	2.751	2.661	2.727	2.087	133,414
2021-11-26	2.722	2.751	2.661	2.666	2.040	146,947
2021-11-25	2.741	2.779	2.741	2.769	2.119	33,166
2021-11-24	2.736	2.760	2.703	2.741	2.097	75,787
2021-11-23	2.788	2.788	2.736	2.736	2.094	120,211
2021-11-22	2.793	2.817	2.788	2.798	2.141	37,620
2021-11-19	2.821	2.821	2.788	2.788	2.134	71,243
2021-11-18	2.864	2.869	2.798	2.817	2.155	73,033
2021-11-17	2.864	2.892	2.850	2.859	2.188	81,859
2021-11-16	2.788	2.869	2.788	2.864	2.192	155,620
2021-11-15	2.798	2.821	2.788	2.821	2.159	63,886
2021-11-12	2.807	2.817	2.793	2.798	2.141	50,578
2021-11-11	2.817	2.817	2.765	2.807	2.148	41,902
2021-11-10	2.807	2.826	2.746	2.769	2.119	130,143
2021-11-09	2.812	2.826	2.788	2.807	2.148	117,373
2021-11-08	2.788	2.850	2.788	2.807	2.148	65,647
2021-11-05	2.793	2.826	2.779	2.779	2.126	94,087
2021-11-04	2.817	2.836	2.793	2.817	2.155	78,182
2021-11-03	2.821	2.826	2.779	2.812	2.152	63,640
2021-11-02	2.831	2.831	2.784	2.788	2.134	57,311
2021-11-01	2.779	2.831	2.779	2.821	2.159	131,015
2021-10-29	2.826	2.826	2.774	2.779	2.126	103,570
2021-10-28	2.812	2.826	2.788	2.807	2.148	124,209
2021-10-27	2.845	2.930	2.784	2.812	2.152	441,786
2021-10-26	2.666	2.760	2.656	2.760	2.112	95,410
2021-10-25	2.656	2.680	2.637	2.666	2.040	71,341
2021-10-22	2.651	2.684	2.647	2.656	2.032	54,515
2021-10-21	2.703	2.722	2.642	2.647	2.025	142,270
2021-10-20	2.680	2.717	2.666	2.703	2.069	96,840
2021-10-19	2.741	2.741	2.670	2.680	2.050	129,433
2021-10-18	2.647	2.675	2.618	2.670	2.043	63,131
2021-10-15	2.670	2.689	2.628	2.628	2.011	54,306

← NewerPage 21 of 22 · 1,261 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.