CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.836	1.836	1.822	1.828	1.710	82,814
2025-10-29	1.816	1.840	1.814	1.836	1.717	99,664
2025-10-28	1.836	1.842	1.806	1.816	1.699	99,096
2025-10-27	1.850	1.850	1.826	1.836	1.717	84,894
2025-10-24	1.792	1.822	1.790	1.822	1.704	83,451
2025-10-23	1.776	1.800	1.776	1.790	1.674	92,228
2025-10-22	1.782	1.796	1.776	1.776	1.661	71,036
2025-10-21	1.802	1.806	1.780	1.782	1.667	116,908
2025-10-20	1.800	1.820	1.790	1.802	1.685	79,488
2025-10-17	1.818	1.818	1.786	1.800	1.684	72,234
2025-10-16	1.800	1.826	1.798	1.814	1.697	93,968
2025-10-15	1.788	1.812	1.788	1.800	1.684	86,939
2025-10-14	1.774	1.792	1.768	1.786	1.671	116,131
2025-10-13	1.778	1.804	1.774	1.776	1.661	151,599
2025-10-10	1.810	1.820	1.778	1.778	1.663	132,749
2025-10-09	1.816	1.828	1.804	1.808	1.691	106,463
2025-10-08	1.808	1.820	1.798	1.804	1.687	107,236
2025-10-07	1.808	1.820	1.796	1.798	1.682	97,167
2025-10-06	1.806	1.822	1.804	1.808	1.691	93,435
2025-10-03	1.824	1.840	1.806	1.806	1.689	112,733
2025-10-02	1.828	1.848	1.812	1.824	1.706	108,720
2025-10-01	1.842	1.842	1.822	1.824	1.706	84,272
2025-09-30	1.852	1.880	1.822	1.842	1.723	110,972
2025-09-29	1.790	1.850	1.790	1.838	1.719	106,730
2025-09-26	1.800	1.812	1.776	1.786	1.671	145,612
2025-09-25	1.818	1.818	1.790	1.798	1.682	108,432
2025-09-24	1.814	1.826	1.808	1.808	1.691	247,670
2025-09-23	1.822	1.834	1.812	1.814	1.697	90,998
2025-09-22	1.810	1.832	1.810	1.812	1.695	110,305
2025-09-19	1.824	1.834	1.804	1.804	1.687	77,498
2025-09-18	1.840	1.840	1.824	1.824	1.706	55,350
2025-09-17	1.870	1.870	1.840	1.840	1.721	84,179
2025-09-16	1.910	1.910	1.860	1.864	1.743	105,639
2025-09-15	1.900	1.950	1.900	1.934	1.743	202,562
2025-09-12	1.910	1.910	1.872	1.880	1.695	136,455
2025-09-11	1.900	1.916	1.890	1.890	1.704	109,803
2025-09-10	1.920	1.926	1.902	1.902	1.715	38,083
2025-09-09	1.930	1.938	1.908	1.910	1.722	54,402
2025-09-08	1.900	1.928	1.898	1.924	1.734	54,397
2025-09-05	1.890	1.914	1.890	1.896	1.709	67,695
2025-09-04	1.884	1.900	1.884	1.890	1.704	53,265
2025-09-03	1.882	1.900	1.880	1.880	1.695	122,520
2025-09-02	1.900	1.908	1.882	1.882	1.697	68,713
2025-09-01	1.894	1.910	1.884	1.900	1.713	60,122
2025-08-29	1.900	1.914	1.892	1.892	1.706	46,685
2025-08-28	1.910	1.926	1.890	1.900	1.713	63,967
2025-08-27	1.940	1.940	1.906	1.906	1.718	105,833
2025-08-26	1.944	1.944	1.916	1.940	1.749	79,683
2025-08-25	1.930	1.952	1.930	1.952	1.760	78,534
2025-08-22	1.898	1.944	1.898	1.938	1.747	85,193
2025-08-21	1.898	1.918	1.890	1.908	1.720	117,866
2025-08-20	1.914	1.914	1.894	1.898	1.711	76,547
2025-08-19	1.858	1.914	1.858	1.914	1.725	156,944
2025-08-18	1.884	1.898	1.854	1.856	1.673	135,678
2025-08-15	1.882	1.900	1.872	1.884	1.698	58,188
2025-08-14	1.900	1.900	1.870	1.870	1.686	99,495
2025-08-13	1.898	1.912	1.876	1.890	1.704	93,210
2025-08-12	1.870	1.890	1.850	1.890	1.704	224,017
2025-08-11	1.878	1.890	1.866	1.870	1.686	57,460
2025-08-08	1.858	1.900	1.856	1.878	1.693	60,989

← NewerPage 5 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.