CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.686	1.702	1.682	1.692	1.637	108,338
2026-04-27	1.686	1.706	1.686	1.686	1.631	107,310
2026-04-24	1.710	1.718	1.680	1.680	1.625	152,674
2026-04-23	1.700	1.728	1.698	1.710	1.654	108,905
2026-04-22	1.766	1.770	1.698	1.700	1.645	284,011
2026-04-21	1.778	1.792	1.764	1.764	1.707	82,601
2026-04-20	1.778	1.790	1.770	1.770	1.713	59,568
2026-04-17	1.780	1.798	1.774	1.778	1.720	88,665
2026-04-16	1.762	1.790	1.762	1.782	1.724	119,920
2026-04-15	1.764	1.780	1.760	1.760	1.703	59,054
2026-04-14	1.758	1.780	1.758	1.762	1.705	61,242
2026-04-13	1.750	1.768	1.750	1.756	1.699	76,259
2026-04-10	1.744	1.782	1.744	1.752	1.695	131,292
2026-04-09	1.756	1.764	1.740	1.744	1.687	69,638
2026-04-08	1.758	1.794	1.754	1.754	1.697	193,633
2026-04-07	1.742	1.766	1.724	1.726	1.670	160,013
2026-04-02	1.748	1.748	1.728	1.736	1.680	107,672
2026-04-01	1.750	1.758	1.736	1.736	1.680	73,037
2026-03-31	1.708	1.734	1.708	1.720	1.664	53,311
2026-03-30	1.682	1.710	1.678	1.708	1.653	200,394
2026-03-27	1.714	1.726	1.672	1.680	1.625	255,033
2026-03-26	1.740	1.742	1.714	1.714	1.658	231,442
2026-03-25	1.782	1.830	1.782	1.804	1.687	188,777
2026-03-24	1.798	1.798	1.770	1.776	1.661	96,156
2026-03-23	1.780	1.828	1.740	1.798	1.682	214,916
2026-03-20	1.792	1.818	1.782	1.782	1.667	152,597
2026-03-19	1.802	1.814	1.790	1.790	1.674	148,991
2026-03-18	1.832	1.840	1.804	1.812	1.695	89,266
2026-03-17	1.804	1.832	1.800	1.812	1.695	103,522
2026-03-16	1.820	1.828	1.804	1.804	1.687	149,405
2026-03-13	1.812	1.838	1.794	1.820	1.702	87,212
2026-03-12	1.804	1.810	1.790	1.810	1.693	75,329
2026-03-11	1.808	1.810	1.792	1.798	1.682	119,528
2026-03-10	1.816	1.826	1.802	1.810	1.693	142,613
2026-03-09	1.796	1.814	1.780	1.798	1.682	159,489
2026-03-06	1.822	1.840	1.812	1.830	1.712	246,503
2026-03-05	1.840	1.846	1.822	1.822	1.704	125,767
2026-03-04	1.798	1.840	1.794	1.840	1.721	108,201
2026-03-03	1.818	1.818	1.780	1.792	1.676	198,558
2026-03-02	1.840	1.844	1.820	1.822	1.704	240,886
2026-02-27	1.850	1.858	1.840	1.858	1.738	82,059
2026-02-26	1.822	1.850	1.822	1.848	1.729	119,843
2026-02-25	1.850	1.850	1.818	1.822	1.704	94,451
2026-02-24	1.830	1.848	1.818	1.818	1.700	127,021
2026-02-23	1.854	1.860	1.828	1.828	1.710	112,133
2026-02-20	1.862	1.874	1.848	1.850	1.730	53,558
2026-02-19	1.846	1.876	1.840	1.860	1.740	95,726
2026-02-18	1.844	1.854	1.830	1.846	1.727	56,282
2026-02-17	1.852	1.852	1.832	1.846	1.727	65,427
2026-02-16	1.842	1.866	1.832	1.844	1.725	131,965
2026-02-13	1.826	1.840	1.810	1.840	1.721	214,846
2026-02-12	1.880	1.880	1.790	1.790	1.674	860,055
2026-02-11	1.946	1.946	1.912	1.914	1.790	180,656
2026-02-10	1.940	1.948	1.934	1.944	1.818	87,741
2026-02-09	1.910	1.938	1.908	1.934	1.809	154,981
2026-02-06	1.900	1.918	1.880	1.908	1.785	53,030
2026-02-05	1.920	1.920	1.886	1.890	1.768	198,100
2026-02-04	1.918	1.934	1.910	1.914	1.790	83,894
2026-02-03	1.916	1.934	1.914	1.914	1.790	121,464
2026-02-02	1.908	1.924	1.890	1.912	1.788	95,167

← NewerPage 3 of 21 · 1,259 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.