CapMan Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.910	1.910	1.828	1.854	1.671	309,694
2025-08-06	1.980	1.990	1.930	1.930	1.740	143,356
2025-08-05	1.942	1.978	1.942	1.970	1.776	56,910
2025-08-04	1.930	1.958	1.930	1.952	1.760	40,355
2025-08-01	1.928	1.940	1.920	1.930	1.740	39,310
2025-07-31	1.964	1.966	1.928	1.928	1.738	44,872
2025-07-30	1.954	1.984	1.950	1.964	1.771	45,245
2025-07-29	1.954	1.954	1.954	1.954	1.762	90,097
2025-07-28	1.950	1.972	1.940	1.950	1.758	37,475
2025-07-25	1.930	1.950	1.912	1.948	1.756	69,231
2025-07-24	1.860	1.930	1.860	1.930	1.740	111,061
2025-07-23	1.882	1.894	1.870	1.880	1.695	87,646
2025-07-22	1.908	1.910	1.882	1.882	1.697	58,689
2025-07-21	1.888	1.908	1.880	1.908	1.720	36,426
2025-07-18	1.856	1.908	1.850	1.886	1.700	77,269
2025-07-17	1.840	1.852	1.840	1.850	1.668	33,700
2025-07-16	1.900	1.900	1.834	1.834	1.653	63,635
2025-07-15	1.876	1.876	1.848	1.850	1.668	195,283
2025-07-14	1.910	1.910	1.866	1.870	1.686	514,351
2025-07-11	1.930	1.930	1.900	1.910	1.722	53,962
2025-07-10	1.924	1.938	1.914	1.924	1.734	53,259
2025-07-09	1.914	1.928	1.912	1.924	1.734	67,703
2025-07-08	1.912	1.934	1.912	1.918	1.729	123,007
2025-07-07	1.930	1.934	1.910	1.910	1.722	52,642
2025-07-04	1.948	1.950	1.926	1.930	1.740	43,193
2025-07-03	1.906	1.954	1.904	1.946	1.754	82,375
2025-07-02	1.896	1.908	1.888	1.904	1.716	63,211
2025-07-01	1.876	1.900	1.872	1.896	1.709	37,717
2025-06-30	1.876	1.886	1.870	1.876	1.691	55,504
2025-06-27	1.882	1.882	1.848	1.876	1.691	90,858
2025-06-26	1.852	1.852	1.834	1.848	1.666	43,318
2025-06-25	1.862	1.862	1.838	1.840	1.659	62,228
2025-06-24	1.852	1.888	1.846	1.856	1.673	188,621
2025-06-23	1.850	1.870	1.824	1.844	1.662	85,832
2025-06-19	1.832	1.866	1.818	1.852	1.670	75,974
2025-06-18	1.824	1.832	1.818	1.826	1.646	28,130
2025-06-17	1.836	1.840	1.826	1.832	1.652	50,845
2025-06-16	1.820	1.848	1.820	1.836	1.655	33,850
2025-06-13	1.832	1.848	1.818	1.826	1.646	45,716
2025-06-12	1.854	1.854	1.822	1.832	1.652	88,514
2025-06-11	1.856	1.864	1.844	1.854	1.671	73,723
2025-06-10	1.860	1.866	1.848	1.856	1.673	55,801
2025-06-09	1.846	1.862	1.836	1.848	1.666	67,228
2025-06-06	1.850	1.864	1.846	1.846	1.664	45,644
2025-06-05	1.860	1.874	1.850	1.850	1.668	50,517
2025-06-04	1.876	1.880	1.860	1.866	1.682	65,827
2025-06-03	1.914	1.918	1.870	1.874	1.689	150,290
2025-06-02	1.914	1.934	1.904	1.914	1.725	64,996
2025-05-30	1.920	1.944	1.914	1.914	1.725	74,000
2025-05-28	1.910	1.940	1.890	1.920	1.731	104,353
2025-05-27	1.856	1.910	1.856	1.890	1.704	156,565
2025-05-26	1.818	1.862	1.818	1.856	1.673	72,272
2025-05-23	1.842	1.860	1.812	1.814	1.635	77,767
2025-05-22	1.860	1.870	1.842	1.842	1.661	71,268
2025-05-21	1.870	1.870	1.852	1.862	1.679	43,983
2025-05-20	1.854	1.870	1.850	1.866	1.682	32,188
2025-05-19	1.844	1.860	1.844	1.854	1.671	43,367
2025-05-16	1.866	1.876	1.840	1.846	1.664	83,818
2025-05-15	1.840	1.878	1.840	1.866	1.682	128,016
2025-05-14	1.848	1.860	1.840	1.840	1.659	52,474

← NewerPage 6 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.