CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.910	1.920	1.900	1.906	1.783	174,518
2026-01-29	1.936	1.942	1.910	1.912	1.788	99,836
2026-01-28	1.944	1.958	1.920	1.928	1.803	118,283
2026-01-27	1.958	1.960	1.940	1.940	1.815	89,281
2026-01-26	1.950	1.958	1.932	1.958	1.831	78,457
2026-01-23	1.956	1.964	1.944	1.944	1.818	103,436
2026-01-22	1.948	1.968	1.938	1.960	1.833	124,227
2026-01-21	1.922	1.936	1.902	1.932	1.807	145,163
2026-01-20	1.936	1.940	1.912	1.914	1.790	84,107
2026-01-19	1.946	1.960	1.914	1.936	1.811	116,601
2026-01-16	1.970	1.996	1.966	1.982	1.854	92,914
2026-01-15	1.944	1.970	1.940	1.970	1.843	110,626
2026-01-14	1.944	1.950	1.912	1.940	1.815	275,454
2026-01-13	1.966	1.980	1.938	1.946	1.820	97,198
2026-01-12	1.974	1.974	1.956	1.964	1.837	61,788
2026-01-09	1.962	1.982	1.954	1.974	1.846	85,898
2026-01-08	1.960	1.974	1.942	1.962	1.835	147,062
2026-01-07	1.948	1.962	1.936	1.952	1.826	158,474
2026-01-05	1.970	1.972	1.924	1.934	1.809	146,947
2026-01-02	1.926	1.970	1.926	1.970	1.843	310,805
2025-12-30	1.938	1.940	1.910	1.924	1.800	183,233
2025-12-29	1.930	1.948	1.916	1.940	1.815	372,509
2025-12-23	1.912	1.942	1.912	1.930	1.805	123,067
2025-12-22	1.900	1.920	1.874	1.912	1.788	94,742
2025-12-19	1.900	1.916	1.890	1.900	1.777	77,495
2025-12-18	1.882	1.920	1.876	1.920	1.796	85,405
2025-12-17	1.886	1.900	1.872	1.878	1.757	64,555
2025-12-16	1.884	1.898	1.872	1.886	1.764	126,430
2025-12-15	1.876	1.906	1.870	1.884	1.762	131,263
2025-12-12	1.878	1.898	1.872	1.876	1.755	146,858
2025-12-11	1.868	1.888	1.860	1.878	1.757	68,605
2025-12-10	1.862	1.874	1.856	1.868	1.747	90,180
2025-12-09	1.870	1.878	1.864	1.864	1.743	67,107
2025-12-08	1.900	1.900	1.866	1.866	1.745	118,145
2025-12-05	1.892	1.904	1.880	1.900	1.777	121,053
2025-12-04	1.880	1.890	1.864	1.882	1.760	96,531
2025-12-03	1.832	1.908	1.832	1.880	1.758	269,539
2025-12-02	1.842	1.850	1.818	1.824	1.706	179,883
2025-12-01	1.862	1.862	1.836	1.846	1.727	96,883
2025-11-28	1.864	1.874	1.840	1.862	1.742	88,780
2025-11-27	1.834	1.866	1.834	1.864	1.743	57,377
2025-11-26	1.850	1.858	1.834	1.852	1.732	68,598
2025-11-25	1.842	1.850	1.830	1.846	1.727	56,935
2025-11-24	1.816	1.844	1.816	1.830	1.712	136,244
2025-11-21	1.828	1.828	1.802	1.818	1.700	59,881
2025-11-20	1.814	1.842	1.814	1.828	1.710	60,700
2025-11-19	1.810	1.828	1.808	1.814	1.697	50,593
2025-11-18	1.830	1.830	1.802	1.810	1.693	161,137
2025-11-17	1.874	1.880	1.830	1.830	1.712	142,437
2025-11-14	1.918	1.918	1.868	1.874	1.753	127,407
2025-11-13	1.888	1.926	1.888	1.918	1.794	113,623
2025-11-12	1.894	1.908	1.880	1.886	1.764	170,541
2025-11-11	1.882	1.896	1.860	1.894	1.772	119,829
2025-11-10	1.878	1.894	1.862	1.880	1.758	152,955
2025-11-07	1.846	1.878	1.826	1.862	1.742	221,491
2025-11-06	1.816	1.900	1.816	1.846	1.727	339,478
2025-11-05	1.860	1.860	1.768	1.782	1.667	216,996
2025-11-04	1.836	1.838	1.800	1.818	1.700	157,858
2025-11-03	1.828	1.860	1.828	1.830	1.712	112,564
2025-10-31	1.832	1.850	1.820	1.826	1.708	121,224

← NewerPage 4 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.